Spot 679.10
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.50 | 66.40 | 64.45 | +1.00 | 34.4% | 615 | 34.4% | -0.00 | — | — | 0.75 | — |
| — | 57.50 | 61.90 | 59.70 | +1.00 | 33.1% | 620 | 33.1% | -0.00 | — | — | 0.20 | — |
| — | 52.50 | 56.60 | 54.55 | +0.99 | 31.9% | 625 | 31.9% | -0.01 | — | — | 0.45 | — |
| — | 47.50 | 51.60 | 49.55 | +0.99 | 30.6% | 630 | 30.6% | -0.01 | — | — | 0.65 | — |
| — | 42.50 | 46.80 | 44.65 | +0.99 | 29.4% | 635 | 29.4% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 40.00 | 44.50 | 42.25 | +0.98 | 28.7% | 637.5 | 28.7% | -0.02 | — | — | 0.75 | — |
| — | 37.50 | 41.20 | 39.35 | +0.98 | 28.1% | 640 | 28.1% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 35.40 | 39.40 | 37.40 | +0.97 | 27.5% | 642.5 | 27.5% | -0.03 | — | — | 1.00 | — |
| — | 32.50 | 36.90 | 34.70 | +0.97 | 26.8% | 645 | 26.8% | -0.03 | — | — | 0.45 | — |
| — | 30.00 | 34.50 | 32.25 | +0.96 | 26.2% | 647.5 | 26.2% | -0.04 | — | — | 0.75 | — |
| — | 28.50 | 31.90 | 30.20 | +0.95 | 25.6% | 650 | — | — | 0.40 | 0.30 | 0.50 | — |
| — | 25.00 | 29.10 | 27.05 | +0.94 | 24.9% | 652.5 | 24.9% | -0.06 | 0.45 | 0.10 | 0.80 | — |
| — | 23.30 | 27.30 | 25.30 | +0.92 | 24.3% | 655 | 24.3% | -0.08 | 0.70 | 0.40 | 1.00 | — |
| — | 21.00 | 25.00 | 23.00 | +0.90 | 23.7% | 657.5 | 23.7% | -0.10 | 0.80 | 0.15 | 1.45 | — |
| — | 18.50 | 22.80 | 20.65 | +0.88 | 23.1% | 660 | 23.1% | -0.12 | 1.23 | 0.85 | 1.60 | — |
| — | 16.00 | 20.40 | 18.20 | +0.86 | 22.5% | 662.5 | 22.5% | -0.14 | 1.45 | 0.60 | 2.30 | — |
| — | 14.10 | 18.50 | 16.30 | +0.82 | 21.9% | 665 | 21.9% | -0.17 | 1.90 | 1.35 | 2.45 | — |
| — | 12.00 | 16.50 | 14.25 | +0.79 | 21.3% | 667.5 | 21.3% | -0.21 | 2.12 | 1.25 | 3.00 | — |
| — | 10.50 | 14.10 | 12.30 | +0.74 | 20.7% | 670 | 20.7% | -0.26 | 2.50 | 2.00 | 3.00 | — |
| — | 8.70 | 11.60 | 10.15 | +0.69 | 20.2% | 672.5 | 20.2% | -0.31 | 3.58 | 2.55 | 4.60 | — |
| — | 6.70 | 9.30 | 8.00 | +0.63 | 19.6% | 675 | 19.6% | -0.37 | 3.88 | 2.75 | 5.00 | — |
| — | 5.50 | 7.90 | 6.70 | +0.56 | 19.0% | 677.5 | 19.0% | -0.44 | 4.90 | 3.60 | 6.20 | — |
| — | 5.00 | 5.80 | 5.40 | +0.48 | 18.4% | 680 | 18.4% | -0.52 | 5.85 | 4.50 | 7.20 | — |
| — | 3.20 | 5.50 | 4.35 | +0.41 | 17.9% | 682.5 | 17.9% | -0.59 | 7.40 | 6.40 | 8.40 | — |
| — | 1.45 | 2.90 | 2.17 | +0.33 | 17.3% | 685 | 17.3% | -0.67 | 8.30 | 6.70 | 9.90 | — |
| — | 1.60 | 2.25 | 1.93 | +0.26 | 16.7% | 687.5 | 16.7% | -0.75 | 9.95 | 7.90 | 12.00 | — |
| — | 1.00 | 1.15 | 1.07 | +0.18 | 16.2% | 690 | 16.2% | -0.82 | 11.95 | 9.90 | 14.00 | — |
| — | 0.25 | 0.85 | 0.55 | +0.12 | 15.7% | 692.5 | 15.7% | -0.89 | 14.10 | 12.20 | 16.00 | — |
| — | 0.20 | 0.45 | 0.33 | +0.08 | 15.3% | 695 | 15.3% | -0.93 | 16.05 | 14.10 | 18.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.05 | 14.9% | 697.5 | 14.9% | -0.97 | 18.30 | 16.30 | 20.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 14.6% | 700 | 14.6% | -1.00 | 20.90 | 19.00 | 22.80 | — |
| — | — | 0.20 | — | +0.01 | 14.3% | 702.5 | 14.3% | -1.00 | 23.35 | 21.40 | 25.30 | — |
| — | — | 0.25 | — | +0.01 | 14.0% | 705 | 14.0% | -1.00 | 25.85 | 23.90 | 27.80 | — |
| — | — | 0.10 | — | +0.00 | 13.9% | 707.5 | 13.9% | -1.00 | 28.30 | 26.30 | 30.30 | — |
| — | — | 0.15 | — | +0.00 | 13.7% | 710 | 13.7% | -1.00 | 30.85 | 28.90 | 32.80 | — |
| — | — | 0.80 | — | +0.00 | 13.6% | 712.5 | 13.6% | -1.00 | 33.35 | 31.40 | 35.30 | — |
| — | — | 0.80 | — | +0.00 | 13.6% | 715 | 13.6% | -1.00 | 35.75 | 33.50 | 38.00 | — |
| — | — | 0.75 | — | +0.00 | 13.5% | 717.5 | 13.5% | -1.00 | 38.35 | 36.40 | 40.30 | — |
| — | — | 0.05 | — | +0.00 | 13.6% | 720 | 13.6% | -1.00 | 40.85 | 38.90 | 42.80 | — |
| — | — | 0.95 | — | +0.00 | 13.6% | 722.5 | 13.6% | -1.00 | 43.35 | 41.40 | 45.30 | — |
| — | — | 0.75 | — | +0.00 | 13.7% | 725 | 13.7% | -1.00 | 45.70 | 43.50 | 47.90 | — |
| — | — | 0.15 | — | +0.00 | 14.1% | 730 | 14.1% | -1.00 | 50.75 | 48.50 | 53.00 | — |
| — | — | 0.75 | — | +0.00 | 14.6% | 735 | 14.6% | -1.00 | 55.75 | 53.50 | 58.00 | — |
| — | — | 0.75 | — | +0.00 | 15.5% | 740 | 15.5% | -1.00 | 60.75 | 58.50 | 63.00 | — |
| — | — | 0.80 | — | +0.00 | 16.6% | 745 | 16.6% | -1.00 | 65.75 | 63.50 | 68.00 | — |
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.