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 | |
| — | 74.20 | 83.80 | 79.00 | +0.81 | 48.6% | 620 | 48.6% | -0.19 | 4.12 | 0.05 | 8.20 | — |
| — | 70.00 | 79.20 | 74.60 | +0.79 | 48.4% | 625 | 48.4% | -0.21 | 4.42 | 0.05 | 8.80 | — |
| — | 66.00 | 74.80 | 70.40 | +0.76 | 48.3% | 630 | 48.3% | -0.24 | 4.55 | 0.40 | 8.70 | — |
| — | 61.20 | 70.50 | 65.85 | +0.74 | 48.2% | 635 | 48.2% | -0.26 | 4.72 | 0.05 | 9.40 | — |
| — | 57.00 | 66.20 | 61.60 | +0.71 | 48.1% | 640 | 48.1% | -0.29 | 5.15 | 0.40 | 9.90 | — |
| — | 55.00 | 64.10 | 59.55 | +0.69 | 48.1% | 642.5 | 48.1% | -0.31 | 5.50 | 1.00 | 10.00 | — |
| — | 53.00 | 62.10 | 57.55 | — | — | 645 | 48.0% | -0.32 | 5.97 | 1.25 | 10.70 | — |
| — | 52.30 | 59.70 | 56.00 | +0.66 | 48.0% | 647.5 | 48.0% | -0.34 | 5.30 | 3.00 | 7.60 | — |
| — | 49.30 | 57.70 | 53.50 | +0.64 | 47.9% | 650 | 47.9% | -0.36 | 7.10 | 2.80 | 11.40 | — |
| — | 47.00 | 55.80 | 51.40 | +0.63 | 47.9% | 652.5 | 47.9% | -0.37 | 7.80 | 3.70 | 11.90 | — |
| — | 45.00 | 54.20 | 49.60 | +0.61 | 47.8% | 655 | 47.8% | -0.39 | 8.00 | 3.40 | 12.60 | — |
| — | 44.60 | 51.90 | 48.25 | +0.59 | 47.8% | 657.5 | 47.8% | -0.41 | 8.80 | 4.40 | 13.20 | — |
| — | 42.70 | 50.10 | 46.40 | +0.58 | 47.7% | 660 | 47.7% | -0.42 | 9.45 | 5.30 | 13.60 | — |
| — | 40.00 | 48.20 | 44.10 | +0.56 | 47.7% | 662.5 | 47.7% | -0.44 | 10.30 | 6.20 | 14.40 | — |
| — | 38.00 | 46.80 | 42.40 | +0.54 | 47.7% | 665 | 47.7% | -0.46 | 10.75 | 6.40 | 15.10 | — |
| — | 36.00 | 44.70 | 40.35 | +0.53 | 47.6% | 667.5 | 47.6% | -0.48 | 11.70 | 7.60 | 15.80 | — |
| — | 35.70 | 43.00 | 39.35 | +0.51 | 47.6% | 670 | 47.6% | -0.49 | 12.40 | 8.00 | 16.80 | — |
| — | 33.00 | 41.30 | 37.15 | +0.49 | 47.5% | 672.5 | — | — | 13.65 | 9.80 | 17.50 | — |
| — | 33.70 | 39.80 | 36.75 | — | — | 675 | 47.5% | -0.53 | 14.00 | 9.60 | 18.40 | — |
| — | 32.20 | 38.20 | 35.20 | +0.46 | 47.4% | 677.5 | 47.4% | -0.55 | 15.20 | 11.00 | 19.40 | — |
| — | 30.50 | 35.80 | 33.15 | +0.44 | 47.4% | 680 | 47.4% | -0.56 | 17.30 | 14.30 | 20.30 | — |
| — | 25.00 | 33.70 | 29.35 | +0.40 | 47.3% | 685 | 47.3% | -0.60 | 18.00 | 13.70 | 22.30 | — |
| — | 24.90 | 30.80 | 27.85 | +0.37 | 47.2% | 690 | 47.2% | -0.63 | 20.35 | 16.20 | 24.50 | — |
| — | 22.20 | 28.10 | 25.15 | +0.34 | 47.1% | 695 | 47.1% | -0.66 | 22.50 | 18.20 | 26.80 | — |
| — | 19.80 | 24.50 | 22.15 | +0.31 | 47.0% | 700 | 47.0% | -0.70 | 24.90 | 20.60 | 29.20 | — |
| — | 15.70 | 23.10 | 19.40 | +0.28 | 47.0% | 705 | 47.0% | -0.73 | 27.50 | 23.30 | 31.70 | — |
| — | 15.40 | 20.40 | 17.90 | +0.25 | 46.9% | 710 | 46.9% | -0.75 | 30.20 | 26.10 | 34.30 | — |
| — | 13.20 | 18.20 | 15.70 | +0.22 | 46.8% | 715 | 46.8% | -0.78 | 33.20 | 29.00 | 37.40 | — |
| — | 8.30 | 16.50 | 12.40 | +0.20 | 46.7% | 720 | 46.7% | -0.80 | 36.35 | 32.10 | 40.60 | — |
| — | 7.40 | 14.40 | 10.90 | +0.18 | 46.7% | 725 | 46.7% | -0.83 | 39.60 | 35.40 | 43.80 | — |
| — | 5.00 | 13.40 | 9.20 | +0.16 | 46.6% | 730 | 46.6% | -0.85 | 43.15 | 39.00 | 47.30 | — |
| — | 4.00 | 12.10 | 8.05 | +0.14 | 46.6% | 735 | 46.6% | -0.87 | 47.15 | 42.30 | 52.00 | — |
| — | 3.50 | 10.80 | 7.15 | +0.12 | 46.5% | 740 | 46.5% | -0.88 | 50.95 | 46.10 | 55.80 | — |
| — | 1.00 | 10.00 | 5.50 | +0.11 | 46.5% | 745 | 46.5% | -0.90 | 54.90 | 50.10 | 59.70 | — |
| — | 0.40 | 9.10 | 4.75 | +0.09 | 46.5% | 750 | 46.5% | -0.91 | 58.95 | 54.10 | 63.80 | — |
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.