Spot 709.55
· 232 contratti su 4 scadenze
· fonte ibkr
· catturata 12/08 07:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.30 | 75.50 | 73.40 | +0.94 | 21.3% | 640 | 21.3% | -0.06 | 1.70 | 0.85 | 2.55 | — |
| — | 66.50 | 70.90 | 68.70 | +0.94 | 20.8% | 645 | 20.8% | -0.07 | 1.80 | 1.05 | 2.55 | — |
| — | 61.10 | 66.00 | 63.55 | +0.92 | 20.3% | 650 | 20.3% | -0.08 | 2.55 | 0.10 | 5.00 | — |
| — | 56.60 | 61.50 | 59.05 | +0.91 | 19.8% | 655 | 19.8% | -0.10 | — | — | 5.00 | — |
| — | 51.60 | 56.50 | 54.05 | +0.90 | 19.3% | 660 | 19.3% | -0.11 | 2.95 | 1.00 | 4.90 | — |
| — | 47.10 | 52.00 | 49.55 | +0.88 | 18.8% | 665 | 18.8% | -0.13 | 3.15 | 1.00 | 5.30 | — |
| — | 42.60 | 47.50 | 45.05 | +0.86 | 18.3% | 670 | 18.3% | -0.16 | 3.55 | 1.10 | 6.00 | — |
| — | 38.50 | 43.40 | 40.95 | +0.83 | 17.9% | 675 | 17.9% | -0.18 | 4.15 | 1.80 | 6.50 | — |
| — | 34.60 | 38.70 | 36.65 | +0.80 | 17.5% | 680 | 17.5% | -0.21 | 5.15 | 4.00 | 6.30 | — |
| — | 30.50 | 34.50 | 32.50 | +0.77 | 17.1% | 685 | 17.1% | -0.25 | 5.75 | 5.00 | 6.50 | — |
| — | 26.60 | 30.50 | 28.55 | +0.73 | 16.7% | 690 | 16.7% | -0.29 | 7.00 | 5.70 | 8.30 | — |
| — | 22.10 | 27.00 | 24.55 | +0.68 | 16.4% | 695 | 16.4% | -0.33 | 8.20 | 5.90 | 10.50 | — |
| — | 20.10 | 23.50 | 21.80 | +0.64 | 16.0% | 700 | 16.0% | -0.38 | 9.75 | 7.50 | 12.00 | — |
| — | 15.60 | 20.00 | 17.80 | +0.59 | 15.8% | 705 | 15.8% | -0.43 | 11.60 | 9.20 | 14.00 | — |
| — | 12.30 | 17.00 | 14.65 | +0.53 | 15.5% | 710 | 15.5% | -0.49 | 13.70 | 11.40 | 16.00 | — |
| — | 10.00 | 14.50 | 12.25 | +0.48 | 15.3% | 715 | 15.3% | -0.54 | 15.90 | 13.50 | 18.30 | — |
| — | 7.50 | 12.00 | 9.75 | +0.42 | 15.1% | 720 | 15.1% | -0.60 | 18.55 | 16.10 | 21.00 | — |
| — | 5.70 | 10.00 | 7.85 | +0.36 | 15.0% | 725 | 15.0% | -0.65 | 21.60 | 19.20 | 24.00 | — |
| — | 4.70 | 7.70 | 6.20 | +0.31 | 15.0% | 730 | 15.0% | -0.71 | 24.80 | 22.60 | 27.00 | — |
| — | 3.90 | 5.40 | 4.65 | +0.26 | 15.0% | 735 | 15.0% | -0.76 | 28.45 | 26.20 | 30.70 | — |
| — | 2.90 | 4.40 | 3.65 | +0.22 | 15.0% | 740 | 15.0% | -0.80 | 32.35 | 30.20 | 34.50 | — |
| — | 1.40 | 4.00 | 2.70 | +0.18 | 15.1% | 745 | 15.1% | -0.84 | 36.50 | 34.20 | 38.80 | — |
| — | 0.05 | 5.00 | 2.52 | +0.15 | 15.3% | 750 | 15.3% | -0.88 | 41.05 | 38.60 | 43.50 | — |
| — | 0.05 | 5.00 | 2.52 | +0.13 | 15.5% | 755 | 15.5% | -0.91 | 45.55 | 43.10 | 48.00 | — |
| — | 0.05 | 5.00 | 2.52 | +0.10 | 15.7% | 760 | 15.7% | -0.93 | 50.55 | 48.10 | 53.00 | — |
| — | — | 5.00 | — | +0.09 | 16.0% | 765 | 16.0% | -0.95 | 55.50 | 53.00 | 58.00 | — |
| — | — | 5.00 | — | +0.07 | 16.4% | 770 | 16.4% | -0.97 | 60.55 | 58.10 | 63.00 | — |
| — | 0.05 | 5.00 | 2.52 | +0.06 | 16.7% | 775 | 16.7% | -0.99 | 65.50 | 63.00 | 68.00 | — |
| — | 0.05 | 5.00 | 2.52 | +0.05 | 17.2% | 780 | 17.2% | -1.00 | 70.45 | 68.00 | 72.90 | — |
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.