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 | |
| — | 65.90 | 68.80 | 67.35 | +0.99 | 28.2% | 615 | 28.2% | -0.01 | — | — | 2.30 | — |
| — | 60.90 | 63.90 | 62.40 | +0.98 | 27.3% | 620 | 27.3% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 55.20 | 59.00 | 57.10 | +0.98 | 26.4% | 625 | 26.4% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | — | — | — | +0.97 | 25.9% | 627.5 | 25.9% | -0.03 | — | — | — | — |
| — | 51.10 | 54.00 | 52.55 | +0.97 | 25.4% | 630 | 25.4% | -0.03 | 0.38 | 0.15 | 0.60 | — |
| — | — | — | — | +0.97 | 24.9% | 632.5 | 24.9% | -0.03 | — | — | — | — |
| — | 45.00 | 49.50 | 47.25 | +0.96 | 24.4% | 635 | 24.4% | -0.04 | 0.65 | 0.15 | 1.15 | — |
| — | — | — | — | +0.96 | 23.9% | 637.5 | 23.9% | -0.04 | — | — | — | — |
| — | 40.40 | 44.30 | 42.35 | +0.95 | 23.4% | 640 | 23.4% | -0.05 | — | — | 4.80 | — |
| — | — | — | — | +0.94 | 22.9% | 642.5 | 22.9% | -0.06 | — | — | — | — |
| — | 36.40 | 39.50 | 37.95 | +0.93 | 22.4% | 645 | 22.4% | -0.07 | — | — | 1.75 | — |
| — | — | — | — | +0.92 | 21.9% | 647.5 | 21.9% | -0.08 | — | — | — | — |
| — | 31.70 | 34.70 | 33.20 | +0.91 | 21.4% | 650 | 21.4% | -0.09 | 0.97 | 0.50 | 1.45 | — |
| — | 29.30 | 32.40 | 30.85 | +0.90 | 20.9% | 652.5 | 20.9% | -0.10 | 1.60 | 0.70 | 2.50 | — |
| — | 27.00 | 30.00 | 28.50 | +0.89 | 20.4% | 655 | 20.4% | -0.12 | 1.10 | 0.25 | 1.95 | — |
| — | 24.80 | 27.90 | 26.35 | +0.87 | 19.9% | 657.5 | 19.9% | -0.13 | 1.68 | 1.15 | 2.20 | — |
| — | 22.50 | 25.50 | 24.00 | +0.85 | 19.4% | 660 | 19.4% | -0.15 | 1.95 | 1.60 | 2.30 | — |
| — | 20.30 | 23.40 | 21.85 | +0.82 | 18.9% | 662.5 | 18.9% | -0.18 | 2.17 | 1.50 | 2.85 | — |
| — | 18.20 | 21.20 | 19.70 | +0.80 | 18.4% | 665 | 18.4% | -0.20 | 2.48 | 1.85 | 3.10 | — |
| — | 16.20 | 19.30 | 17.75 | +0.77 | 17.9% | 667.5 | 17.9% | -0.23 | 2.90 | 2.40 | 3.40 | — |
| — | 14.20 | 17.20 | 15.70 | +0.73 | 17.4% | 670 | 17.4% | -0.27 | 3.30 | 2.60 | 4.00 | — |
| — | 12.30 | 14.80 | 13.55 | +0.69 | 16.9% | 672.5 | 16.9% | -0.31 | 4.35 | 3.40 | 5.30 | — |
| — | 10.30 | 13.50 | 11.90 | +0.65 | 16.4% | 675 | 16.4% | -0.35 | 4.95 | 4.00 | 5.90 | — |
| — | 9.10 | 11.80 | 10.45 | +0.60 | 15.9% | 677.5 | 15.9% | -0.40 | 5.55 | 5.10 | 6.00 | — |
| — | 7.50 | 9.40 | 8.45 | +0.54 | 15.5% | 680 | 15.5% | -0.46 | 6.45 | 6.00 | 6.90 | — |
| — | 6.00 | 8.00 | 7.00 | +0.48 | 15.0% | 682.5 | 15.0% | -0.52 | 7.20 | 6.30 | 8.10 | — |
| — | 4.70 | 6.10 | 5.40 | +0.42 | 14.5% | 685 | 14.5% | -0.58 | 8.30 | 7.40 | 9.20 | — |
| — | 3.20 | 5.00 | 4.10 | +0.36 | 14.1% | 687.5 | 14.1% | -0.64 | 10.00 | 8.70 | 11.30 | — |
| — | 2.45 | 4.00 | 3.23 | +0.30 | 13.7% | 690 | 13.7% | -0.71 | 11.50 | 10.00 | 13.00 | — |
| — | 1.10 | 2.90 | 2.00 | +0.25 | 13.3% | 692.5 | 13.3% | -0.77 | 12.95 | 11.30 | 14.60 | — |
| — | 0.95 | 2.15 | 1.55 | +0.19 | 12.9% | 695 | 12.9% | -0.83 | 14.95 | 13.40 | 16.50 | — |
| — | 0.40 | 1.15 | 0.78 | +0.14 | 12.6% | 697.5 | 12.6% | -0.88 | 16.95 | 15.30 | 18.60 | — |
| — | 0.30 | 0.65 | 0.47 | +0.10 | 12.3% | 700 | 12.3% | -0.92 | 19.20 | 17.50 | 20.90 | — |
| — | 0.20 | 0.65 | 0.42 | +0.07 | 12.0% | 702.5 | 12.0% | -0.96 | 21.55 | 19.80 | 23.30 | — |
| — | — | 0.80 | — | +0.05 | 11.8% | 705 | 11.8% | -0.99 | 23.90 | 22.20 | 25.60 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 11.7% | 707.5 | 11.7% | -1.00 | 26.50 | 24.70 | 28.30 | — |
| — | — | 1.00 | — | +0.02 | 11.5% | 710 | 11.5% | -1.00 | 29.00 | 27.20 | 30.80 | — |
| — | — | 0.75 | — | +0.01 | 11.4% | 712.5 | 11.4% | -1.00 | 31.45 | 29.80 | 33.10 | — |
| — | — | 2.15 | — | +0.01 | 11.4% | 715 | 11.4% | -1.00 | 33.90 | 32.20 | 35.60 | — |
| — | — | 0.35 | — | +0.00 | 11.4% | 720 | 11.4% | -1.00 | 39.05 | 37.30 | 40.80 | — |
| — | — | 2.15 | — | +0.00 | 11.7% | 725 | 11.7% | -1.00 | 44.05 | 42.30 | 45.80 | — |
| — | — | 0.50 | — | +0.00 | 12.0% | 730 | 12.0% | -1.00 | 49.20 | 46.90 | 51.50 | — |
| — | — | 0.95 | — | +0.00 | 12.6% | 735 | 12.6% | -1.00 | 54.20 | 51.90 | 56.50 | — |
| — | — | 4.80 | — | +0.00 | 13.5% | 740 | 13.5% | -1.00 | 59.20 | 56.90 | 61.50 | — |
| — | — | 4.80 | — | +0.00 | 14.5% | 745 | 14.5% | -1.00 | 64.10 | 61.70 | 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.