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 | |
| — | 85.00 | 89.50 | 87.25 | +0.81 | 21.4% | 615 | 21.4% | -0.19 | 11.65 | 10.30 | 13.00 | — |
| — | 80.60 | 85.40 | 83.00 | +0.80 | 21.0% | 620 | 21.0% | -0.21 | 12.75 | 11.40 | 14.10 | — |
| — | 76.50 | 81.30 | 78.90 | +0.79 | 20.6% | 625 | 20.6% | -0.22 | 13.75 | 12.60 | 14.90 | — |
| — | 72.50 | 77.30 | 74.90 | +0.77 | 20.2% | 630 | 20.2% | -0.23 | 14.35 | 13.10 | 15.60 | — |
| — | 68.50 | 73.30 | 70.90 | +0.76 | 19.8% | 635 | 19.8% | -0.25 | 15.20 | 14.10 | 16.30 | — |
| — | 64.10 | 68.90 | 66.50 | +0.74 | 19.4% | 640 | 19.4% | -0.26 | 15.75 | 13.50 | 18.00 | — |
| — | 60.50 | 64.90 | 62.70 | +0.73 | 19.0% | 645 | 19.0% | -0.28 | 16.95 | 15.90 | 18.00 | — |
| — | 56.80 | 61.20 | 59.00 | +0.71 | 18.7% | 650 | 18.7% | -0.30 | 17.90 | 16.70 | 19.10 | — |
| — | 52.50 | 57.10 | 54.80 | +0.69 | 18.3% | 655 | 18.3% | -0.32 | 19.25 | 18.20 | 20.30 | — |
| — | 49.00 | 53.80 | 51.40 | +0.67 | 18.0% | 660 | 18.0% | -0.34 | 20.20 | 17.90 | 22.50 | — |
| — | 45.10 | 49.90 | 47.50 | +0.65 | 17.6% | 665 | 17.6% | -0.36 | 21.50 | 20.30 | 22.70 | — |
| — | 41.50 | 46.10 | 43.80 | +0.63 | 17.3% | 670 | 17.3% | -0.39 | 23.00 | 21.90 | 24.10 | — |
| — | 38.50 | 43.00 | 40.75 | +0.61 | 17.0% | 675 | 17.0% | -0.41 | 24.35 | 23.40 | 25.30 | — |
| — | 35.80 | 39.20 | 37.50 | +0.59 | 16.6% | 680 | 16.6% | -0.44 | 26.05 | 25.00 | 27.10 | — |
| — | 33.00 | 35.20 | 34.10 | +0.56 | 16.3% | 685 | 16.3% | -0.47 | 27.60 | 26.60 | 28.60 | — |
| — | 29.80 | 32.30 | 31.05 | +0.53 | 16.0% | 690 | 16.0% | -0.49 | 29.45 | 28.30 | 30.60 | — |
| — | 26.70 | 29.30 | 28.00 | +0.51 | 15.7% | 695 | 15.7% | -0.53 | 31.70 | 30.10 | 33.30 | — |
| — | 24.10 | 26.40 | 25.25 | +0.48 | 15.4% | 700 | 15.4% | -0.56 | 34.05 | 32.40 | 35.70 | — |
| — | 21.40 | 23.70 | 22.55 | +0.45 | 15.2% | 705 | 15.2% | -0.59 | 36.30 | 34.80 | 37.80 | — |
| — | 18.80 | 20.80 | 19.80 | +0.42 | 14.9% | 710 | 14.9% | -0.62 | 38.65 | 36.50 | 40.80 | — |
| — | 16.80 | 18.60 | 17.70 | +0.39 | 14.7% | 715 | 14.7% | -0.66 | 41.40 | 39.30 | 43.50 | — |
| — | 14.10 | 16.40 | 15.25 | +0.37 | 14.4% | 720 | 14.4% | -0.69 | 45.15 | 42.80 | 47.50 | — |
| — | 12.00 | 14.00 | 13.00 | +0.34 | 14.2% | 725 | 14.2% | -0.73 | 48.30 | 46.10 | 50.50 | — |
| — | 10.10 | 12.50 | 11.30 | +0.31 | 14.0% | 730 | 14.0% | -0.77 | 52.15 | 49.80 | 54.50 | — |
| — | 8.50 | 10.80 | 9.65 | +0.28 | 13.8% | 735 | 13.8% | -0.81 | 55.80 | 53.60 | 58.00 | — |
| — | 7.30 | 9.40 | 8.35 | +0.25 | 13.6% | 740 | 13.6% | -0.85 | 60.10 | 57.70 | 62.50 | — |
| — | 6.20 | 8.00 | 7.10 | +0.23 | 13.5% | 745 | 13.5% | -0.89 | 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.