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 | |
| — | 84.50 | 89.40 | 86.95 | +0.83 | 20.6% | 640 | 20.6% | -0.19 | 10.35 | 8.00 | 12.70 | — |
| — | 80.50 | 85.40 | 82.95 | +0.81 | 20.3% | 645 | 20.3% | -0.20 | 10.95 | 8.50 | 13.40 | — |
| — | 76.00 | 81.00 | 78.50 | +0.80 | 20.1% | 650 | 20.1% | -0.21 | 11.90 | 9.50 | 14.30 | — |
| — | 72.00 | 77.00 | 74.50 | +0.78 | 19.8% | 655 | 19.8% | -0.23 | 12.95 | 10.60 | 15.30 | — |
| — | 68.10 | 73.00 | 70.55 | +0.77 | 19.6% | 660 | 19.6% | -0.25 | 13.40 | 11.00 | 15.80 | — |
| — | 64.50 | 69.40 | 66.95 | +0.75 | 19.3% | 665 | 19.3% | -0.26 | 14.40 | 12.00 | 16.80 | — |
| — | 60.50 | 65.40 | 62.95 | +0.73 | 19.1% | 670 | 19.1% | -0.28 | 15.75 | 13.50 | 18.00 | — |
| — | 56.60 | 61.50 | 59.05 | +0.71 | 18.9% | 675 | 18.9% | -0.30 | 16.95 | 14.60 | 19.30 | — |
| — | 53.00 | 57.90 | 55.45 | +0.69 | 18.7% | 680 | 18.7% | -0.32 | 18.05 | 16.00 | 20.10 | — |
| — | 49.50 | 54.40 | 51.95 | +0.67 | 18.5% | 685 | 18.5% | -0.34 | 19.55 | 17.10 | 22.00 | — |
| — | 46.10 | 51.00 | 48.55 | +0.65 | 18.3% | 690 | 18.3% | -0.36 | 20.75 | 18.50 | 23.00 | — |
| — | 42.60 | 47.50 | 45.05 | +0.63 | 18.1% | 695 | 18.1% | -0.39 | 22.60 | 20.50 | 24.70 | — |
| — | 39.60 | 44.50 | 42.05 | +0.61 | 17.9% | 700 | 17.9% | -0.41 | 24.45 | 22.00 | 26.90 | — |
| — | 36.50 | 41.30 | 38.90 | +0.58 | 17.7% | 705 | 17.7% | -0.43 | 26.30 | 24.00 | 28.60 | — |
| — | 33.50 | 38.30 | 35.90 | +0.56 | 17.6% | 710 | 17.6% | -0.46 | 28.25 | 26.00 | 30.50 | — |
| — | 30.50 | 35.40 | 32.95 | +0.54 | 17.4% | 715 | 17.4% | -0.48 | 30.35 | 28.00 | 32.70 | — |
| — | 27.60 | 32.50 | 30.05 | +0.51 | 17.3% | 720 | 17.3% | -0.51 | 32.85 | 30.50 | 35.20 | — |
| — | 25.10 | 30.00 | 27.55 | +0.48 | 17.1% | 725 | 17.1% | -0.54 | 35.20 | 33.00 | 37.40 | — |
| — | 22.60 | 27.50 | 25.05 | +0.46 | 17.0% | 730 | 17.0% | -0.56 | 37.95 | 35.50 | 40.40 | — |
| — | 20.50 | 25.40 | 22.95 | +0.43 | 16.9% | 735 | 16.9% | -0.59 | 40.55 | 38.10 | 43.00 | — |
| — | 18.20 | 23.00 | 20.60 | +0.41 | 16.7% | 740 | 16.7% | -0.62 | 43.45 | 41.00 | 45.90 | — |
| — | 16.20 | 20.90 | 18.55 | +0.38 | 16.6% | 745 | 16.6% | -0.65 | 46.50 | 44.00 | 49.00 | — |
| — | 14.10 | 19.00 | 16.55 | +0.36 | 16.5% | 750 | 16.5% | -0.67 | 49.95 | 47.50 | 52.40 | — |
| — | 12.60 | 17.50 | 15.05 | +0.33 | 16.5% | 755 | 16.5% | -0.70 | 53.45 | 51.00 | 55.90 | — |
| — | 11.00 | 15.90 | 13.45 | +0.31 | 16.4% | 760 | 16.4% | -0.73 | 56.95 | 54.50 | 59.40 | — |
| — | 9.50 | 14.50 | 12.00 | +0.29 | 16.3% | 765 | 16.3% | -0.75 | 60.55 | 58.10 | 63.00 | — |
| — | 8.20 | 13.00 | 10.60 | +0.27 | 16.3% | 770 | 16.3% | -0.78 | 64.45 | 62.00 | 66.90 | — |
| — | 7.00 | 11.90 | 9.45 | +0.25 | 16.2% | 775 | 16.2% | -0.80 | 68.45 | 66.00 | 70.90 | — |
| — | 5.80 | 10.50 | 8.15 | +0.23 | 16.2% | 780 | 16.2% | -0.82 | 72.55 | 70.10 | 75.00 | — |
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.