Spot 710.81
· 872 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.09 | 82.99 | 82.54 | — | — | 645 | — | — | 10.99 | 10.90 | 11.08 | — |
| — | 77.80 | 80.41 | 79.11 | — | — | 650 | — | — | 11.82 | 11.72 | 11.93 | — |
| — | 73.69 | 74.77 | 74.23 | — | — | 655 | — | — | 12.73 | 12.61 | 12.86 | — |
| — | 69.55 | 70.72 | 70.14 | — | — | 660 | 25.5% | -0.24 | 13.67 | 13.56 | 13.78 | — |
| — | 65.63 | 66.77 | 66.20 | — | — | 665 | — | — | 14.70 | 14.58 | 14.81 | — |
| — | 61.95 | 62.91 | 62.43 | — | — | 670 | — | — | 15.81 | 15.69 | 15.93 | — |
| — | 58.02 | 59.13 | 58.58 | — | — | 675 | — | — | 17.00 | 16.88 | 17.12 | — |
| — | 54.56 | 55.50 | 55.03 | +0.70 | 24.0% | 680 | 24.0% | -0.31 | 18.31 | 18.16 | 18.46 | — |
| — | 50.83 | 51.83 | 51.33 | — | — | 685 | 23.7% | -0.33 | 19.68 | 19.54 | 19.83 | — |
| — | 47.43 | 48.40 | 47.91 | +0.65 | 23.3% | 690 | — | — | 21.18 | 21.03 | 21.32 | — |
| — | 44.02 | 44.99 | 44.51 | — | — | 695 | — | — | 22.76 | 22.62 | 22.90 | — |
| — | 40.76 | 41.70 | 41.23 | — | — | 700 | — | — | 24.48 | 24.32 | 24.65 | — |
| — | 38.00 | 38.26 | 38.13 | — | — | 705 | — | — | 26.32 | 26.16 | 26.48 | — |
| — | 34.85 | 35.22 | 35.03 | +0.56 | 22.1% | 710 | — | — | 28.27 | 28.12 | 28.41 | — |
| — | 31.98 | 32.29 | 32.13 | — | — | 715 | — | — | 30.38 | 30.22 | 30.54 | — |
| — | 29.22 | 29.49 | 29.36 | — | — | 720 | — | — | 32.66 | 32.49 | 32.84 | — |
| — | 26.60 | 26.86 | 26.73 | — | — | 725 | — | — | 35.05 | 34.89 | 35.20 | — |
| — | 24.08 | 24.38 | 24.23 | — | — | 730 | — | — | 37.60 | 37.46 | 37.74 | — |
| — | 21.80 | 22.05 | 21.93 | +0.43 | 20.7% | 735 | — | — | 40.20 | 39.78 | 40.62 | — |
| — | 19.65 | 19.87 | 19.76 | — | — | 740 | 20.5% | -0.62 | 43.67 | 42.64 | 44.71 | — |
| — | 17.62 | 17.84 | 17.73 | +0.38 | 20.3% | 745 | 20.3% | -0.65 | 46.26 | 45.84 | 46.67 | — |
| — | 15.79 | 15.98 | 15.88 | +0.35 | 20.1% | 750 | 20.1% | -0.68 | 49.37 | 48.83 | 49.90 | — |
| — | 14.03 | 14.26 | 14.14 | +0.32 | 19.9% | 755 | 19.9% | -0.71 | 52.96 | 52.60 | 53.32 | — |
| — | 12.52 | 12.69 | 12.61 | +0.30 | 19.8% | 760 | 19.8% | -0.73 | 57.16 | 56.00 | 58.32 | — |
| — | 11.04 | 11.27 | 11.15 | +0.28 | 19.6% | 765 | 19.6% | -0.76 | 60.82 | 59.68 | 61.96 | — |
| — | 9.80 | 9.98 | 9.89 | +0.25 | 19.5% | 770 | 19.5% | -0.79 | 63.95 | 63.45 | 64.44 | — |
| — | 8.61 | 8.81 | 8.71 | +0.23 | 19.4% | 775 | 19.4% | -0.81 | 68.06 | 67.63 | 68.48 | — |
| — | 7.62 | 7.77 | 7.70 | +0.21 | 19.3% | 780 | 19.3% | -0.84 | 72.10 | 71.57 | 72.63 | — |
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.