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 | |
| — | 73.00 | 77.80 | 75.40 | +0.87 | 22.2% | 615 | 22.2% | -0.14 | 6.30 | 4.60 | 8.00 | — |
| — | 68.70 | 73.50 | 71.10 | +0.85 | 21.6% | 620 | 21.6% | -0.15 | 6.15 | 5.30 | 7.00 | — |
| — | 64.10 | 68.90 | 66.50 | +0.84 | 21.1% | 625 | 21.1% | -0.16 | 6.70 | 5.70 | 7.70 | — |
| — | 60.00 | 64.50 | 62.25 | +0.83 | 20.5% | 630 | 20.5% | -0.18 | 7.35 | 6.00 | 8.70 | — |
| — | 55.50 | 60.30 | 57.90 | +0.81 | 20.0% | 635 | 20.0% | -0.19 | 7.70 | 6.90 | 8.50 | — |
| — | 51.20 | 56.00 | 53.60 | +0.79 | 19.5% | 640 | 19.5% | -0.21 | 8.55 | 6.60 | 10.50 | — |
| — | 47.00 | 51.60 | 49.30 | +0.77 | 19.0% | 645 | 19.0% | -0.23 | 9.20 | 8.00 | 10.40 | — |
| — | 43.00 | 47.30 | 45.15 | +0.75 | 18.5% | 650 | 18.5% | -0.26 | 10.05 | 8.80 | 11.30 | — |
| — | 38.60 | 43.40 | 41.00 | +0.72 | 18.0% | 655 | 18.0% | -0.28 | 10.85 | 10.20 | 11.50 | — |
| — | 34.70 | 39.50 | 37.10 | +0.70 | 17.5% | 660 | 17.5% | -0.31 | 11.95 | 11.30 | 12.60 | — |
| — | 32.20 | 35.70 | 33.95 | +0.67 | 17.0% | 665 | 17.0% | -0.34 | 12.95 | 11.90 | 14.00 | — |
| — | 27.20 | 31.70 | 29.45 | +0.63 | 16.5% | 670 | 16.5% | -0.37 | 14.25 | 12.00 | 16.50 | — |
| — | 25.00 | 28.50 | 26.75 | +0.60 | 16.1% | 675 | 16.1% | -0.41 | 15.65 | 14.60 | 16.70 | — |
| — | 22.00 | 24.10 | 23.05 | +0.56 | 15.6% | 680 | 15.6% | -0.45 | 17.55 | 16.70 | 18.40 | — |
| — | 18.70 | 20.90 | 19.80 | +0.52 | 15.2% | 685 | 15.2% | -0.49 | 19.05 | 18.20 | 19.90 | — |
| — | 15.90 | 18.00 | 16.95 | +0.48 | 14.8% | 690 | 14.8% | -0.54 | 21.65 | 20.40 | 22.90 | — |
| — | 12.90 | 15.00 | 13.95 | +0.44 | 14.4% | 695 | 14.4% | -0.58 | 23.60 | 21.20 | 26.00 | — |
| — | 10.40 | 12.30 | 11.35 | +0.39 | 14.1% | 700 | 14.1% | -0.63 | 26.50 | 24.50 | 28.50 | — |
| — | 8.30 | 10.20 | 9.25 | +0.35 | 13.7% | 705 | 13.7% | -0.68 | 29.20 | 26.90 | 31.50 | — |
| — | 6.30 | 8.30 | 7.30 | +0.30 | 13.4% | 710 | 13.4% | -0.73 | 32.40 | 30.10 | 34.70 | — |
| — | 5.40 | 6.50 | 5.95 | +0.26 | 13.2% | 715 | 13.2% | -0.79 | 36.10 | 33.70 | 38.50 | — |
| — | 3.40 | 5.20 | 4.30 | +0.22 | 12.9% | 720 | 12.9% | -0.84 | 40.10 | 37.70 | 42.50 | — |
| — | 2.40 | 4.00 | 3.20 | +0.18 | 12.7% | 725 | 12.7% | -0.89 | 44.40 | 42.00 | 46.80 | — |
| — | 0.80 | 4.90 | 2.85 | +0.15 | 12.5% | 730 | 12.5% | -0.94 | 49.15 | 46.80 | 51.50 | — |
| — | 0.25 | 4.90 | 2.58 | +0.12 | 12.4% | 735 | 12.4% | -0.99 | 54.15 | 51.80 | 56.50 | — |
| — | — | 2.75 | — | +0.10 | 12.3% | 740 | 12.3% | -1.00 | 59.15 | 56.80 | 61.50 | — |
| — | 0.65 | 1.40 | 1.02 | +0.08 | 12.2% | 745 | 12.2% | -1.00 | 64.20 | 61.90 | 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.