Spot 695.43
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.60 | 82.00 | 78.30 | +0.84 | 93.9% | 620 | 93.9% | -0.16 | 2.80 | 0.20 | 5.40 | — |
| — | 69.50 | 78.00 | 73.75 | — | — | 625 | 93.0% | -0.18 | 4.17 | 0.05 | 8.30 | — |
| — | 65.40 | 73.00 | 69.20 | +0.79 | 92.0% | 630 | 92.0% | -0.21 | 4.75 | 1.00 | 8.50 | — |
| — | 60.80 | 69.00 | 64.90 | +0.76 | 90.9% | 635 | 90.9% | -0.24 | 6.25 | 3.70 | 8.80 | — |
| — | 58.60 | 66.00 | 62.30 | +0.75 | 90.3% | 637.5 | 90.3% | -0.25 | 4.47 | 0.05 | 8.90 | — |
| — | 56.40 | 64.00 | 60.20 | +0.73 | 89.7% | 640 | 89.7% | -0.27 | 4.70 | 0.30 | 9.10 | — |
| — | 53.80 | 62.00 | 57.90 | +0.71 | 89.1% | 642.5 | 89.1% | -0.29 | 5.55 | 1.40 | 9.70 | — |
| — | 51.70 | 60.00 | 55.85 | +0.69 | 88.5% | 645 | 88.5% | -0.31 | 5.20 | 0.90 | 9.50 | — |
| — | 49.60 | 58.00 | 53.80 | +0.68 | 87.8% | 647.5 | 87.8% | -0.32 | 6.08 | 2.15 | 10.00 | — |
| — | 47.50 | 56.00 | 51.75 | +0.66 | 87.1% | 650 | 87.1% | -0.34 | 5.90 | 1.80 | 10.00 | — |
| — | 45.50 | 54.00 | 49.75 | +0.64 | 86.4% | 652.5 | 86.4% | -0.36 | 7.15 | 3.50 | 10.80 | — |
| — | 43.30 | 52.00 | 47.65 | +0.62 | 85.8% | 655 | 85.8% | -0.38 | 7.25 | 3.50 | 11.00 | — |
| — | 41.30 | 50.00 | 45.65 | +0.60 | 85.1% | 657.5 | 85.1% | -0.40 | 7.70 | 3.40 | 12.00 | — |
| — | 40.40 | 48.00 | 44.20 | +0.58 | 84.4% | 660 | 84.4% | -0.42 | 7.90 | 3.80 | 12.00 | — |
| — | 37.40 | 46.00 | 41.70 | +0.56 | 83.7% | 662.5 | 83.7% | -0.44 | 8.65 | 4.30 | 13.00 | — |
| — | 35.50 | 44.00 | 39.75 | +0.54 | 83.0% | 665 | 83.0% | -0.46 | 9.00 | 5.00 | 13.00 | — |
| — | 33.50 | 42.00 | 37.75 | +0.52 | 82.3% | 667.5 | 82.3% | -0.48 | 10.10 | 6.20 | 14.00 | — |
| — | 33.20 | 40.50 | 36.85 | +0.50 | 81.6% | 670 | 81.6% | -0.50 | 10.35 | 6.00 | 14.70 | — |
| — | 29.90 | 38.60 | 34.25 | +0.47 | 80.9% | 672.5 | 80.9% | -0.53 | 10.95 | 6.90 | 15.00 | — |
| — | 28.20 | 36.90 | 32.55 | +0.45 | 80.2% | 675 | 80.2% | -0.55 | 11.85 | 7.70 | 16.00 | — |
| — | 26.40 | 35.00 | 30.70 | +0.44 | 79.6% | 677.5 | — | — | 12.50 | 8.10 | 16.90 | — |
| — | 24.70 | 33.40 | 29.05 | +0.42 | 78.9% | 680 | — | — | 13.80 | 9.90 | 17.70 | — |
| — | 21.40 | 30.10 | 25.75 | +0.38 | 77.7% | 685 | — | — | 15.20 | 11.00 | 19.40 | — |
| — | 18.30 | 24.00 | 21.15 | — | — | 690 | — | — | 17.10 | 12.80 | 21.40 | — |
| — | 16.00 | 24.20 | 20.10 | — | — | 695 | 75.5% | -0.69 | 19.20 | 15.00 | 23.40 | — |
| — | 14.10 | 21.00 | 17.55 | +0.28 | 74.6% | 700 | 74.6% | -0.72 | 21.50 | 17.30 | 25.70 | — |
| — | 11.00 | 19.10 | 15.05 | +0.24 | 73.8% | 705 | 73.8% | -0.76 | 24.15 | 20.00 | 28.30 | — |
| — | 9.00 | 16.60 | 12.80 | +0.22 | 73.1% | 710 | 73.1% | -0.79 | 27.05 | 23.00 | 31.10 | — |
| — | 7.00 | 15.00 | 11.00 | +0.19 | 72.6% | 715 | 72.6% | -0.81 | 30.10 | 26.00 | 34.20 | — |
| — | 5.00 | 13.00 | 9.00 | +0.17 | 72.2% | 720 | 72.2% | -0.84 | 33.25 | 29.00 | 37.50 | — |
| — | 4.00 | 11.10 | 7.55 | +0.15 | 71.8% | 725 | 71.8% | -0.86 | 37.00 | 33.00 | 41.00 | — |
| — | 2.35 | 9.70 | 6.03 | +0.13 | 71.7% | 730 | 71.7% | -0.87 | 40.55 | 36.40 | 44.70 | — |
| — | 1.30 | 7.00 | 4.15 | +0.11 | 71.6% | 735 | 71.6% | -0.89 | 44.30 | 40.00 | 48.60 | — |
| — | 1.60 | 6.30 | 3.95 | +0.10 | 71.6% | 740 | 71.6% | -0.90 | 48.30 | 44.00 | 52.60 | — |
| — | 0.05 | 8.90 | 4.47 | +0.08 | 71.8% | 745 | 71.8% | -0.92 | 52.45 | 48.00 | 56.90 | — |
| — | 0.50 | 3.40 | 1.95 | +0.07 | 72.0% | 750 | 72.0% | -0.93 | 57.00 | 53.00 | 61.00 | — |
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.