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 | |
| — | 63.00 | 67.50 | 65.25 | +0.98 | 28.6% | 615 | 28.6% | -0.02 | — | — | 2.35 | — |
| — | 58.00 | 62.80 | 60.40 | +0.97 | 27.7% | 620 | 27.7% | -0.03 | — | — | 0.80 | — |
| — | 53.10 | 57.70 | 55.40 | +0.97 | 26.7% | 625 | 26.7% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 48.50 | 52.90 | 50.70 | +0.96 | 25.7% | 630 | 25.7% | -0.04 | 0.55 | 0.15 | 0.95 | — |
| — | 43.50 | 47.90 | 45.70 | +0.95 | 24.7% | 635 | 24.7% | -0.05 | — | — | 1.20 | — |
| — | 39.10 | 43.00 | 41.05 | +0.93 | 23.7% | 640 | 23.7% | -0.07 | 0.82 | 0.25 | 1.40 | — |
| — | 34.40 | 38.30 | 36.35 | +0.91 | 22.6% | 645 | 22.6% | -0.09 | 1.07 | 0.45 | 1.70 | — |
| — | 29.20 | 33.90 | 31.55 | +0.89 | 21.6% | 650 | 21.6% | -0.11 | 1.45 | 0.70 | 2.20 | — |
| — | 27.30 | 31.40 | 29.35 | +0.87 | 21.1% | 652.5 | 21.1% | -0.13 | 1.62 | 0.75 | 2.50 | — |
| — | 25.00 | 29.40 | 27.20 | +0.86 | 20.6% | 655 | 20.6% | -0.14 | 2.10 | 1.45 | 2.75 | — |
| — | 22.70 | 27.00 | 24.85 | +0.84 | 20.1% | 657.5 | — | — | 2.35 | 1.70 | 3.00 | — |
| — | 20.20 | 25.00 | 22.60 | +0.81 | 19.6% | 660 | 19.6% | -0.19 | 2.30 | 1.40 | 3.20 | — |
| — | 18.00 | 22.60 | 20.30 | — | — | 662.5 | — | — | 2.95 | 1.80 | 4.10 | — |
| — | 16.70 | 20.80 | 18.75 | — | — | 665 | — | — | 4.05 | 3.10 | 5.00 | — |
| — | 14.90 | 19.00 | 16.95 | — | — | 667.5 | — | — | 4.40 | 3.30 | 5.50 | — |
| — | 13.40 | 16.30 | 14.85 | — | — | 670 | — | — | 4.75 | 3.70 | 5.80 | — |
| — | 11.20 | 14.60 | 12.90 | — | — | 672.5 | — | — | 5.50 | 4.20 | 6.80 | — |
| — | 9.50 | 12.40 | 10.95 | — | — | 675 | — | — | 6.05 | 4.50 | 7.60 | — |
| — | 7.80 | 11.00 | 9.40 | — | — | 677.5 | — | — | 7.10 | 5.40 | 8.80 | — |
| — | 6.80 | 9.40 | 8.10 | — | — | 680 | — | — | 8.10 | 7.00 | 9.20 | — |
| — | 5.50 | 7.00 | 6.25 | — | — | 682.5 | — | — | 8.65 | 6.30 | 11.00 | — |
| — | 4.10 | 6.60 | 5.35 | — | — | 685 | — | — | 10.05 | 8.30 | 11.80 | — |
| — | 3.10 | 5.30 | 4.20 | — | — | 687.5 | — | — | 11.15 | 9.20 | 13.10 | — |
| — | 2.60 | 3.90 | 3.25 | — | — | 690 | — | — | 13.05 | 11.10 | 15.00 | — |
| — | 1.40 | 2.70 | 2.05 | — | — | 692.5 | — | — | 14.30 | 12.00 | 16.60 | — |
| — | 1.15 | 2.20 | 1.68 | — | — | 695 | — | — | 16.40 | 14.00 | 18.80 | — |
| — | 0.70 | 1.10 | 0.90 | — | — | 697.5 | 13.3% | -0.89 | 19.15 | 17.30 | 21.00 | — |
| — | 0.15 | 1.40 | 0.78 | +0.10 | 13.1% | 700 | 13.1% | -0.93 | 20.75 | 18.50 | 23.00 | — |
| — | 0.20 | 0.50 | 0.35 | +0.07 | 12.9% | 702.5 | 12.9% | -0.96 | 23.65 | 21.90 | 25.40 | — |
| — | — | 0.70 | — | +0.05 | 12.7% | 705 | 12.7% | -0.99 | 25.85 | 23.90 | 27.80 | — |
| — | 0.10 | 0.50 | 0.30 | +0.03 | 12.6% | 707.5 | 12.6% | -1.00 | 28.35 | 26.40 | 30.30 | — |
| — | — | 0.20 | — | +0.02 | 12.5% | 710 | 12.5% | -1.00 | 30.85 | 28.90 | 32.80 | — |
| — | — | 0.45 | — | +0.02 | 12.4% | 712.5 | 12.4% | -1.00 | 33.25 | 31.20 | 35.30 | — |
| — | — | 0.15 | — | +0.01 | 12.4% | 715 | 12.4% | -1.00 | 35.85 | 33.90 | 37.80 | — |
| — | — | 0.25 | — | +0.00 | 12.4% | 720 | 12.4% | -1.00 | 40.85 | 38.90 | 42.80 | — |
| — | — | 0.80 | — | +0.00 | 12.6% | 725 | 12.6% | -1.00 | 45.75 | 43.70 | 47.80 | — |
| — | — | 0.50 | — | +0.00 | 13.0% | 730 | 13.0% | -1.00 | 50.85 | 48.90 | 52.80 | — |
| — | — | 0.15 | — | +0.00 | 13.6% | 735 | 13.6% | -1.00 | 55.85 | 53.90 | 57.80 | — |
| — | — | 0.75 | — | +0.00 | 14.4% | 740 | 14.4% | -1.00 | 60.85 | 58.90 | 62.80 | — |
| — | — | 0.80 | — | +0.00 | 15.5% | 745 | 15.5% | -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.