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 | |
| — | 64.90 | 68.00 | 66.45 | +1.00 | 38.0% | 615 | 38.0% | -0.00 | — | — | 0.55 | — |
| — | 59.80 | 63.00 | 61.40 | +1.00 | 36.2% | 620 | 36.2% | -0.00 | — | — | 0.05 | — |
| — | 54.80 | 58.00 | 56.40 | +1.00 | 34.4% | 625 | 34.4% | -0.00 | — | — | 2.15 | — |
| — | 50.20 | 53.00 | 51.60 | +1.00 | 32.6% | 630 | 32.6% | -0.00 | — | — | 1.10 | — |
| — | 45.20 | 48.00 | 46.60 | +0.99 | 31.0% | 635 | — | — | — | — | 0.95 | — |
| — | 42.40 | 45.70 | 44.05 | — | — | 637.5 | — | — | — | — | 0.90 | — |
| — | 39.90 | 43.20 | 41.55 | — | — | 640 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 37.80 | 40.70 | 39.25 | — | — | 642.5 | — | — | — | — | 0.95 | — |
| — | 35.30 | 38.40 | 36.85 | — | — | 645 | — | — | — | — | 2.20 | — |
| — | 32.40 | 35.90 | 34.15 | — | — | 647.5 | — | — | — | — | 0.55 | — |
| — | 30.40 | 33.40 | 31.90 | — | — | 650 | — | — | 0.30 | 0.10 | 0.50 | — |
| — | 27.90 | 31.00 | 29.45 | — | — | 652.5 | — | — | — | — | 0.90 | — |
| — | 25.50 | 28.60 | 27.05 | — | — | 655 | — | — | 0.38 | 0.20 | 0.55 | — |
| — | 23.10 | 26.00 | 24.55 | — | — | 657.5 | — | — | — | — | 0.75 | — |
| — | 19.90 | 23.90 | 21.90 | — | — | 660 | 23.6% | -0.07 | 0.35 | 0.10 | 0.60 | — |
| — | 18.40 | 21.50 | 19.95 | +0.91 | 23.0% | 662.5 | 23.0% | -0.09 | 0.55 | 0.05 | 1.05 | — |
| — | 16.10 | 19.00 | 17.55 | +0.88 | 22.3% | 665 | 22.3% | -0.12 | 0.90 | 0.35 | 1.45 | — |
| — | 14.00 | 16.80 | 15.40 | +0.85 | 21.7% | 667.5 | 21.7% | -0.15 | 1.32 | 0.80 | 1.85 | — |
| — | 11.80 | 14.80 | 13.30 | +0.81 | 21.1% | 670 | 21.1% | -0.19 | 1.55 | 1.05 | 2.05 | — |
| — | 9.70 | 12.80 | 11.25 | +0.76 | 20.6% | 672.5 | 20.6% | -0.25 | 2.08 | 1.45 | 2.70 | — |
| — | 7.80 | 10.80 | 9.30 | +0.70 | 20.0% | 675 | 20.0% | -0.30 | 2.62 | 1.95 | 3.30 | — |
| — | 6.20 | 9.00 | 7.60 | +0.61 | 19.4% | 677.5 | 19.4% | -0.39 | 3.27 | 2.65 | 3.90 | — |
| — | 5.00 | 6.40 | 5.70 | +0.55 | 18.8% | 680 | 18.8% | -0.47 | 3.65 | 2.40 | 4.90 | — |
| — | 3.10 | 4.90 | 4.00 | +0.46 | 18.2% | 682.5 | 18.2% | -0.54 | 5.25 | 4.50 | 6.00 | — |
| — | 2.40 | 3.70 | 3.05 | +0.36 | 17.5% | 685 | 17.5% | -0.63 | 7.00 | 5.70 | 8.30 | — |
| — | 1.75 | 2.20 | 1.98 | +0.28 | 16.9% | 687.5 | 16.9% | -0.72 | 8.20 | 6.50 | 9.90 | — |
| — | 1.10 | 1.35 | 1.23 | +0.19 | 16.3% | 690 | 16.3% | -0.81 | 9.85 | 8.20 | 11.50 | — |
| — | 0.40 | 0.75 | 0.57 | +0.13 | 15.7% | 692.5 | 15.7% | -0.88 | 11.80 | 10.20 | 13.40 | — |
| — | 0.15 | 0.35 | 0.25 | +0.07 | 15.2% | 695 | 15.2% | -0.94 | 14.10 | 12.40 | 15.80 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 697.5 | 14.8% | -0.97 | 16.55 | 14.80 | 18.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 14.6% | 700 | 14.6% | -1.00 | 19.35 | 17.30 | 21.40 | — |
| — | — | 0.05 | — | +0.01 | 14.5% | 702.5 | 14.5% | -1.00 | 21.45 | 19.70 | 23.20 | — |
| — | — | 0.25 | — | +0.00 | 14.6% | 705 | 14.6% | -1.00 | 24.00 | 22.00 | 26.00 | — |
| — | — | 0.05 | — | +0.00 | 14.6% | 707.5 | 14.6% | -1.00 | 26.50 | 24.70 | 28.30 | — |
| — | — | 0.15 | — | +0.00 | 14.7% | 710 | 14.7% | -1.00 | 29.00 | 27.00 | 31.00 | — |
| — | — | 1.00 | — | +0.00 | 14.8% | 712.5 | 14.8% | -1.00 | 31.70 | 30.10 | 33.30 | — |
| — | — | 4.80 | — | +0.00 | 14.9% | 715 | 14.9% | -1.00 | 34.25 | 32.00 | 36.50 | — |
| — | — | 4.80 | — | +0.00 | 15.0% | 717.5 | 15.0% | -1.00 | 36.75 | 34.50 | 39.00 | — |
| — | — | 0.05 | — | +0.00 | 15.0% | 720 | 15.0% | -1.00 | 39.25 | 37.00 | 41.50 | — |
| — | — | 4.80 | — | +0.00 | 15.0% | 722.5 | 15.0% | -1.00 | 41.75 | 39.50 | 44.00 | — |
| — | — | 0.15 | — | +0.00 | 15.1% | 725 | 15.1% | -1.00 | 44.25 | 42.00 | 46.50 | — |
| — | — | 4.80 | — | +0.00 | 15.1% | 730 | 15.1% | -1.00 | 49.25 | 47.00 | 51.50 | — |
| — | — | 4.80 | — | +0.00 | 15.2% | 735 | 15.2% | -1.00 | 54.25 | 52.00 | 56.50 | — |
| — | — | 4.80 | — | +0.00 | 15.4% | 740 | 15.4% | -1.00 | 59.25 | 57.00 | 61.50 | — |
| — | — | 4.80 | — | +0.00 | 15.6% | 745 | 15.6% | -1.00 | 64.25 | 62.00 | 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.