Spot 696.06
· 978 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.51 | 90.64 | 89.08 | +0.80 | 30.5% | 625 | 30.5% | -0.20 | 13.05 | 12.92 | 13.19 | — |
| — | 83.46 | 86.56 | 85.01 | +0.79 | 30.1% | 630 | 30.1% | -0.21 | 13.95 | 13.81 | 14.09 | — |
| — | 79.47 | 82.56 | 81.02 | +0.78 | 29.7% | 635 | 29.7% | -0.23 | 14.94 | 14.77 | 15.10 | — |
| — | 74.40 | 76.86 | 75.63 | +0.76 | 29.3% | 640 | 29.3% | -0.24 | 15.89 | 15.79 | 16.00 | — |
| — | 71.67 | 74.71 | 73.19 | +0.74 | 29.0% | 645 | 29.0% | -0.26 | 17.05 | 16.87 | 17.22 | — |
| — | 67.87 | 70.91 | 69.39 | +0.73 | 28.6% | 650 | 28.6% | -0.27 | 18.18 | 18.03 | 18.32 | — |
| — | — | — | — | +0.73 | 28.5% | 651 | 28.5% | -0.28 | — | — | — | — |
| — | — | — | — | +0.72 | 28.5% | 652 | 28.5% | -0.28 | — | — | — | — |
| — | — | — | — | +0.72 | 28.4% | 653 | 28.4% | -0.28 | — | — | — | — |
| — | — | — | — | +0.72 | 28.3% | 654 | 28.3% | -0.29 | — | — | — | — |
| — | 64.54 | 67.17 | 65.86 | +0.72 | 28.2% | 655 | 28.2% | -0.29 | 19.43 | 19.25 | 19.61 | — |
| — | — | — | — | +0.71 | 28.2% | 656 | 28.2% | -0.30 | — | — | — | — |
| — | — | — | — | +0.71 | 28.1% | 657 | 28.1% | -0.30 | — | — | — | — |
| — | — | — | — | +0.71 | 28.0% | 658 | 28.0% | -0.30 | — | — | — | — |
| — | — | — | — | +0.70 | 27.9% | 659 | 27.9% | -0.30 | — | — | — | — |
| — | 60.50 | 63.25 | 61.88 | +0.70 | 27.9% | 660 | 27.9% | -0.31 | 20.71 | 20.56 | 20.86 | — |
| — | — | — | — | +0.69 | 27.8% | 661 | 27.8% | -0.31 | — | — | — | — |
| — | — | — | — | +0.69 | 27.7% | 662 | 27.7% | -0.31 | — | — | — | — |
| — | — | — | — | +0.69 | 27.7% | 663 | 27.7% | -0.32 | — | — | — | — |
| — | — | — | — | +0.68 | 27.6% | 664 | 27.6% | -0.32 | — | — | — | — |
| — | 56.93 | 59.88 | 58.41 | +0.68 | 27.5% | 665 | 27.5% | -0.32 | 22.12 | 21.93 | 22.31 | — |
| — | — | — | — | +0.68 | 27.4% | 666 | 27.4% | -0.33 | — | — | — | — |
| — | — | — | — | +0.67 | 27.4% | 667 | 27.4% | -0.33 | — | — | — | — |
| — | — | — | — | +0.67 | 27.3% | 668 | 27.3% | -0.33 | — | — | — | — |
| — | — | — | — | +0.67 | 27.2% | 669 | 27.2% | -0.34 | — | — | — | — |
| — | 53.82 | 54.64 | 54.23 | +0.66 | 27.1% | 670 | 27.1% | -0.34 | 23.57 | 23.42 | 23.72 | — |
| — | — | — | — | +0.66 | 27.1% | 671 | 27.1% | -0.35 | — | — | — | — |
| — | — | — | — | +0.65 | 27.0% | 672 | 27.0% | -0.35 | — | — | — | — |
| — | — | — | — | +0.65 | 26.9% | 673 | 26.9% | -0.35 | — | — | — | — |
| — | — | — | — | +0.65 | 26.9% | 674 | 26.9% | -0.36 | — | — | — | — |
| — | 50.05 | 52.96 | 51.51 | +0.64 | 26.8% | 675 | 26.8% | -0.36 | 25.17 | 24.97 | 25.37 | — |
| — | — | — | — | +0.64 | 26.7% | 676 | 26.7% | -0.37 | — | — | — | — |
| — | — | — | — | +0.64 | 26.7% | 677 | 26.7% | -0.37 | — | — | — | — |
| — | — | — | — | +0.63 | 26.6% | 678 | 26.6% | -0.37 | — | — | — | — |
| — | — | — | — | +0.63 | 26.5% | 679 | 26.5% | -0.38 | — | — | — | — |
| — | 47.07 | 49.42 | 48.24 | +0.62 | 26.4% | 680 | 26.4% | -0.38 | 26.83 | 26.63 | 27.03 | — |
| — | — | — | — | +0.62 | 26.4% | 681 | 26.4% | -0.39 | — | — | — | — |
| — | — | — | — | +0.61 | 26.3% | 682 | 26.3% | -0.39 | — | — | — | — |
| — | — | — | — | +0.61 | 26.2% | 683 | 26.2% | -0.40 | — | — | — | — |
| — | — | — | — | +0.61 | 26.1% | 684 | 26.1% | -0.40 | — | — | — | — |
| — | 43.74 | 46.40 | 45.07 | +0.60 | 26.1% | 685 | 26.1% | -0.40 | 28.60 | 28.39 | 28.81 | — |
| — | — | — | — | +0.60 | 26.0% | 686 | 26.0% | -0.41 | — | — | — | — |
| — | — | — | — | +0.59 | 25.9% | 687 | 25.9% | -0.41 | — | — | — | — |
| — | — | — | — | +0.59 | 25.9% | 688 | 25.9% | -0.42 | — | — | — | — |
| — | — | — | — | +0.59 | 25.8% | 689 | 25.8% | -0.42 | — | — | — | — |
| — | 40.80 | 41.56 | 41.18 | +0.58 | 25.7% | 690 | 25.7% | -0.43 | 30.44 | 30.26 | 30.62 | — |
| — | — | — | — | +0.57 | 25.7% | 691 | 25.7% | -0.43 | — | — | — | — |
| — | — | — | — | +0.57 | 25.6% | 692 | 25.6% | -0.44 | — | — | — | — |
| — | — | — | — | +0.57 | 25.5% | 693 | 25.5% | -0.44 | — | — | — | — |
| — | — | — | — | +0.56 | 25.5% | 694 | 25.5% | -0.45 | — | — | — | — |
| — | 37.79 | 39.63 | 38.71 | +0.56 | 25.4% | 695 | 25.4% | -0.45 | 32.47 | 32.25 | 32.68 | — |
| — | — | — | — | +0.55 | 25.3% | 696 | 25.3% | -0.45 | — | — | — | — |
| — | — | — | — | +0.55 | 25.3% | 697 | 25.3% | -0.46 | — | — | — | — |
| — | — | — | — | +0.55 | 25.2% | 698 | 25.2% | -0.47 | — | — | — | — |
| — | — | — | — | +0.54 | 25.1% | 699 | 25.1% | -0.47 | — | — | — | — |
| — | 35.05 | 35.44 | 35.24 | +0.54 | 25.0% | 700 | 25.0% | -0.47 | 34.55 | 34.35 | 34.76 | — |
| — | — | — | — | +0.53 | 25.0% | 701 | 25.0% | -0.48 | — | — | — | — |
| — | — | — | — | +0.53 | 24.9% | 702 | 24.9% | -0.48 | — | — | — | — |
| — | — | — | — | +0.52 | 24.9% | 703 | 24.9% | -0.49 | — | — | — | — |
| — | — | — | — | +0.52 | 24.8% | 704 | 24.8% | -0.49 | — | — | — | — |
| — | 32.26 | 32.65 | 32.45 | +0.51 | 24.7% | 705 | 24.7% | -0.50 | 36.80 | 36.58 | 37.02 | — |
| — | — | — | — | +0.51 | 24.7% | 706 | 24.7% | -0.50 | — | — | — | — |
| — | — | — | — | +0.50 | 24.6% | 707 | 24.6% | -0.51 | — | — | — | — |
| — | — | — | — | +0.50 | 24.6% | 708 | 24.6% | -0.51 | — | — | — | — |
| — | — | — | — | +0.49 | 24.5% | 709 | 24.5% | -0.52 | — | — | — | — |
| — | 29.59 | 29.98 | 29.79 | +0.49 | 24.5% | 710 | 24.5% | -0.52 | 39.16 | 38.94 | 39.38 | — |
| — | — | — | — | +0.49 | 24.4% | 711 | 24.4% | -0.53 | — | — | — | — |
| — | — | — | — | +0.48 | 24.3% | 712 | 24.3% | -0.53 | — | — | — | — |
| — | — | — | — | +0.48 | 24.3% | 713 | 24.3% | -0.54 | — | — | — | — |
| — | — | — | — | +0.47 | 24.2% | 714 | 24.2% | -0.54 | — | — | — | — |
| — | 27.05 | 27.44 | 27.25 | +0.47 | 24.1% | 715 | 24.1% | -0.55 | 41.65 | 41.42 | 41.88 | — |
| — | — | — | — | +0.46 | 24.1% | 716 | 24.1% | -0.55 | — | — | — | — |
| — | — | — | — | +0.45 | 24.0% | 717 | 24.0% | -0.56 | — | — | — | — |
| — | — | — | — | +0.45 | 24.0% | 718 | 24.0% | -0.56 | — | — | — | — |
| — | — | — | — | +0.45 | 23.9% | 719 | 23.9% | -0.57 | — | — | — | — |
| — | 24.73 | 25.03 | 24.88 | +0.44 | 23.8% | 720 | 23.8% | -0.57 | 44.87 | 43.77 | 45.97 | — |
| — | — | — | — | +0.44 | 23.8% | 721 | 23.8% | -0.58 | — | — | — | — |
| — | — | — | — | — | — | 722 | — | — | — | — | — | — |
| — | — | — | — | — | — | 723 | — | — | — | — | — | — |
| — | — | — | — | — | — | 724 | — | — | — | — | — | — |
| — | 22.36 | 22.74 | 22.55 | — | — | 725 | — | — | 46.14 | 44.91 | 47.37 | — |
| — | — | — | — | — | — | 726 | — | — | — | — | — | — |
| — | — | — | — | — | — | 727 | — | — | — | — | — | — |
| — | — | — | — | — | — | 728 | — | — | — | — | — | — |
| — | — | — | — | — | — | 729 | — | — | — | — | — | — |
| — | 20.24 | 20.59 | 20.41 | — | — | 730 | — | — | 49.73 | 47.84 | 51.61 | — |
| — | — | — | — | — | — | 731 | — | — | — | — | — | — |
| — | — | — | — | — | — | 732 | — | — | — | — | — | — |
| — | — | — | — | — | — | 733 | — | — | — | — | — | — |
| — | — | — | — | — | — | 734 | — | — | — | — | — | — |
| — | 18.21 | 18.58 | 18.39 | — | — | 735 | — | — | 53.08 | 51.13 | 55.02 | — |
| — | — | — | — | — | — | 736 | — | — | — | — | — | — |
| — | — | — | — | — | — | 737 | — | — | — | — | — | — |
| — | — | — | — | — | — | 738 | — | — | — | — | — | — |
| — | — | — | — | — | — | 739 | — | — | — | — | — | — |
| — | 16.42 | 16.70 | 16.56 | +0.34 | 22.7% | 740 | 22.7% | -0.68 | 56.12 | 54.08 | 58.16 | — |
| — | — | — | — | +0.34 | 22.7% | 741 | — | — | — | — | — | — |
| — | — | — | — | +0.33 | 22.6% | 742 | 22.6% | -0.69 | — | — | — | — |
| — | — | — | — | +0.33 | 22.6% | 743 | 22.6% | -0.69 | — | — | — | — |
| — | — | — | — | +0.32 | 22.5% | 744 | 22.5% | -0.70 | — | — | — | — |
| — | 14.61 | 14.96 | 14.79 | +0.32 | 22.5% | 745 | 22.5% | -0.70 | 60.16 | 58.76 | 61.56 | — |
| — | — | — | — | +0.31 | 22.4% | 746 | 22.4% | -0.71 | — | — | — | — |
| — | — | — | — | +0.31 | 22.4% | 747 | 22.4% | -0.71 | — | — | — | — |
| — | — | — | — | +0.30 | 22.3% | 748 | 22.3% | -0.72 | — | — | — | — |
| — | — | — | — | +0.30 | 22.3% | 749 | 22.3% | -0.72 | — | — | — | — |
| — | 13.08 | 13.36 | 13.22 | +0.30 | 22.2% | 750 | 22.2% | -0.73 | 63.02 | 62.58 | 63.46 | — |
| — | 11.56 | 11.88 | 11.72 | +0.27 | 22.0% | 755 | 22.0% | -0.76 | 66.73 | 64.55 | 68.91 | — |
| — | 10.28 | 10.54 | 10.41 | +0.25 | 21.8% | 760 | 21.8% | -0.78 | 71.03 | 69.69 | 72.36 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.