Spot 681.05
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.50 | 72.20 | 69.85 | +0.93 | 25.2% | 615 | 25.2% | -0.07 | 1.77 | 1.20 | 2.35 | — |
| — | 62.60 | 67.30 | 64.95 | +0.92 | 24.3% | 620 | 24.3% | -0.08 | — | — | 3.30 | — |
| — | 58.00 | 62.80 | 60.40 | +0.91 | 23.5% | 625 | 23.5% | -0.09 | 2.62 | 0.35 | 4.90 | — |
| — | 53.50 | 57.80 | 55.65 | +0.90 | 22.6% | 630 | 22.6% | -0.10 | 2.20 | 1.40 | 3.00 | — |
| — | 48.50 | 53.30 | 50.90 | +0.88 | 21.8% | 635 | 21.8% | -0.12 | 3.05 | 2.20 | 3.90 | — |
| — | 44.00 | 48.60 | 46.30 | +0.87 | 21.0% | 640 | 21.0% | -0.14 | 3.30 | 2.50 | 4.10 | — |
| — | 39.50 | 44.10 | 41.80 | +0.84 | 20.2% | 645 | 20.2% | -0.16 | 3.62 | 2.85 | 4.40 | — |
| — | 35.00 | 39.80 | 37.40 | +0.82 | 19.4% | 650 | 19.4% | -0.18 | 4.25 | 3.40 | 5.10 | — |
| — | 31.00 | 35.60 | 33.30 | +0.79 | 18.7% | 655 | 18.7% | -0.21 | 4.95 | 4.20 | 5.70 | — |
| — | 26.50 | 31.30 | 28.90 | +0.76 | 17.9% | 660 | 17.9% | -0.25 | 5.75 | 5.00 | 6.50 | — |
| — | 24.50 | 29.30 | 26.90 | +0.74 | 17.6% | 662.5 | 17.6% | -0.27 | 6.40 | 5.40 | 7.40 | — |
| — | 22.60 | 27.30 | 24.95 | +0.72 | 17.2% | 665 | 17.2% | -0.29 | 6.40 | 5.80 | 7.00 | — |
| — | 21.80 | 25.50 | 23.65 | +0.69 | 16.9% | 667.5 | 16.9% | -0.31 | 7.35 | 6.10 | 8.60 | — |
| — | 18.80 | 23.50 | 21.15 | +0.67 | 16.5% | 670 | 16.5% | -0.34 | 7.75 | 7.40 | 8.10 | — |
| — | 18.00 | 21.50 | 19.75 | +0.64 | 16.1% | 672.5 | 16.1% | -0.36 | 8.25 | 7.60 | 8.90 | — |
| — | 16.00 | 19.70 | 17.85 | — | — | 675 | — | — | 9.85 | 8.50 | 11.20 | — |
| — | 15.10 | 16.90 | 16.00 | — | — | 677.5 | — | — | 9.65 | 8.90 | 10.40 | — |
| — | 13.30 | 15.30 | 14.30 | +0.56 | 15.1% | 680 | — | — | 11.60 | 10.30 | 12.90 | — |
| — | 11.70 | 13.60 | 12.65 | — | — | 682.5 | — | — | 11.55 | 10.50 | 12.60 | — |
| — | 10.40 | 11.60 | 11.00 | — | — | 685 | — | — | 12.80 | 10.60 | 15.00 | — |
| — | 8.50 | 10.50 | 9.50 | — | — | 687.5 | — | — | 13.70 | 12.10 | 15.30 | — |
| — | 7.10 | 9.10 | 8.10 | — | — | 690 | — | — | 15.05 | 13.10 | 17.00 | — |
| — | 5.80 | 7.80 | 6.80 | +0.38 | 13.5% | 692.5 | — | — | 16.35 | 14.20 | 18.50 | — |
| — | 4.60 | 6.80 | 5.70 | — | — | 695 | — | — | 18.00 | 16.00 | 20.00 | — |
| — | 3.60 | 5.50 | 4.55 | — | — | 697.5 | — | — | 19.25 | 17.00 | 21.50 | — |
| — | 3.60 | 4.10 | 3.85 | +0.27 | 12.7% | 700 | 12.7% | -0.77 | 21.15 | 18.80 | 23.50 | — |
| — | 1.95 | 4.00 | 2.98 | +0.23 | 12.4% | 702.5 | 12.4% | -0.81 | 22.80 | 20.60 | 25.00 | — |
| — | 2.25 | 2.70 | 2.48 | +0.20 | 12.2% | 705 | 12.2% | -0.85 | 24.65 | 22.30 | 27.00 | — |
| — | 1.40 | 2.60 | 2.00 | +0.17 | 12.0% | 707.5 | 12.0% | -0.89 | 27.10 | 24.70 | 29.50 | — |
| — | 1.25 | 1.70 | 1.48 | +0.14 | 11.9% | 710 | 11.9% | -0.92 | 29.30 | 27.10 | 31.50 | — |
| — | 1.00 | 1.50 | 1.25 | +0.11 | 11.7% | 712.5 | 11.7% | -0.96 | 31.70 | 29.40 | 34.00 | — |
| — | 0.65 | 1.00 | 0.82 | +0.09 | 11.6% | 715 | 11.6% | -0.99 | 34.10 | 31.70 | 36.50 | — |
| — | 0.20 | 0.90 | 0.55 | +0.06 | 11.4% | 720 | 11.4% | -1.00 | 39.20 | 36.90 | 41.50 | — |
| — | — | 1.10 | — | +0.04 | 11.4% | 725 | 11.4% | -1.00 | 44.20 | 41.90 | 46.50 | — |
| — | — | 4.80 | — | +0.02 | 11.4% | 730 | 11.4% | -1.00 | 49.15 | 46.80 | 51.50 | — |
| — | — | 4.80 | — | +0.02 | 11.5% | 735 | 11.5% | -1.00 | 54.15 | 51.80 | 56.50 | — |
| — | — | 4.80 | — | +0.01 | 11.7% | 740 | 11.7% | -1.00 | 59.15 | 56.80 | 61.50 | — |
| — | — | 4.80 | — | +0.01 | 12.0% | 745 | 12.0% | -1.00 | 64.15 | 61.80 | 66.50 | — |
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.