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 | |
| — | 82.00 | 86.90 | 84.45 | +0.84 | 20.7% | 640 | 20.7% | -0.17 | 8.25 | 6.00 | 10.50 | — |
| — | 77.60 | 82.50 | 80.05 | +0.83 | 20.4% | 645 | 20.4% | -0.18 | 8.95 | 6.70 | 11.20 | — |
| — | 73.50 | 78.40 | 75.95 | +0.82 | 20.1% | 650 | 20.1% | -0.20 | 9.70 | 7.50 | 11.90 | — |
| — | 69.10 | 74.00 | 71.55 | +0.80 | 19.9% | 655 | 19.9% | -0.21 | 10.40 | 8.00 | 12.80 | — |
| — | 65.10 | 70.00 | 67.55 | +0.78 | 19.6% | 660 | 19.6% | -0.23 | 11.25 | 9.50 | 13.00 | — |
| — | 61.10 | 66.00 | 63.55 | +0.77 | 19.4% | 665 | 19.4% | -0.25 | 12.40 | 10.00 | 14.80 | — |
| — | 57.10 | 62.00 | 59.55 | +0.75 | 19.1% | 670 | 19.1% | -0.27 | 13.40 | 11.60 | 15.20 | — |
| — | 53.50 | 58.50 | 56.00 | +0.73 | 18.9% | 675 | 18.9% | -0.29 | 14.45 | 12.00 | 16.90 | — |
| — | 49.60 | 54.50 | 52.05 | +0.71 | 18.7% | 680 | 18.7% | -0.31 | 15.80 | 13.50 | 18.10 | — |
| — | 46.10 | 51.00 | 48.55 | +0.69 | 18.4% | 685 | 18.4% | -0.33 | 17.25 | 15.00 | 19.50 | — |
| — | 42.60 | 47.50 | 45.05 | +0.66 | 18.2% | 690 | 18.2% | -0.36 | 18.65 | 16.30 | 21.00 | — |
| — | 39.10 | 44.00 | 41.55 | +0.64 | 18.0% | 695 | 18.0% | -0.38 | 20.40 | 18.00 | 22.80 | — |
| — | 36.00 | 40.80 | 38.40 | +0.62 | 17.8% | 700 | 17.8% | -0.41 | 22.05 | 19.60 | 24.50 | — |
| — | 32.60 | 37.50 | 35.05 | +0.59 | 17.7% | 705 | 17.7% | -0.43 | 23.90 | 21.50 | 26.30 | — |
| — | 30.40 | 34.00 | 32.20 | +0.56 | 17.5% | 710 | 17.5% | -0.46 | 25.95 | 23.50 | 28.40 | — |
| — | 27.00 | 31.90 | 29.45 | +0.54 | 17.3% | 715 | 17.3% | -0.49 | 28.05 | 25.60 | 30.50 | — |
| — | 24.10 | 29.00 | 26.55 | +0.51 | 17.2% | 720 | 17.2% | -0.52 | 30.40 | 28.00 | 32.80 | — |
| — | 21.60 | 26.50 | 24.05 | +0.48 | 17.0% | 725 | 17.0% | -0.55 | 33.00 | 30.50 | 35.50 | — |
| — | 19.10 | 24.00 | 21.55 | +0.45 | 16.9% | 730 | 16.9% | -0.58 | 35.55 | 33.10 | 38.00 | — |
| — | 17.00 | 21.90 | 19.45 | +0.43 | 16.8% | 735 | 16.8% | -0.61 | 38.55 | 36.10 | 41.00 | — |
| — | 15.00 | 19.90 | 17.45 | +0.40 | 16.7% | 740 | 16.7% | -0.64 | 41.55 | 39.10 | 44.00 | — |
| — | 13.00 | 17.90 | 15.45 | +0.37 | 16.6% | 745 | 16.6% | -0.67 | 44.55 | 42.10 | 47.00 | — |
| — | 11.10 | 16.00 | 13.55 | +0.34 | 16.5% | 750 | 16.5% | -0.70 | 48.05 | 45.60 | 50.50 | — |
| — | 9.60 | 14.50 | 12.05 | +0.32 | 16.4% | 755 | 16.4% | -0.72 | 51.55 | 49.10 | 54.00 | — |
| — | 8.20 | 13.00 | 10.60 | +0.29 | 16.3% | 760 | 16.3% | -0.75 | 55.50 | 53.00 | 58.00 | — |
| — | 7.00 | 11.50 | 9.25 | +0.27 | 16.3% | 765 | 16.3% | -0.78 | 59.05 | 56.60 | 61.50 | — |
| — | 5.80 | 10.50 | 8.15 | +0.25 | 16.2% | 770 | 16.2% | -0.80 | 63.45 | 61.00 | 65.90 | — |
| — | 4.60 | 9.50 | 7.05 | +0.23 | 16.2% | 775 | 16.2% | -0.83 | 67.55 | 65.10 | 70.00 | — |
| — | 3.60 | 8.50 | 6.05 | +0.21 | 16.2% | 780 | 16.2% | -0.85 | 71.55 | 69.10 | 74.00 | — |
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.