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 | |
| — | 91.54 | 92.62 | 92.08 | +0.78 | 26.1% | 645 | 26.1% | -0.23 | 16.65 | 16.39 | 16.91 | — |
| — | 87.76 | 88.71 | 88.23 | +0.77 | 25.8% | 650 | 25.8% | -0.24 | 17.75 | 17.44 | 18.06 | — |
| — | 83.75 | 84.87 | 84.31 | +0.75 | 25.5% | 655 | 25.5% | -0.25 | 18.73 | 18.43 | 19.04 | — |
| — | 79.97 | 81.10 | 80.53 | +0.74 | 25.2% | 660 | 25.2% | -0.27 | 19.83 | 19.56 | 20.10 | — |
| — | 76.00 | 77.29 | 76.64 | +0.73 | 24.9% | 665 | 24.9% | -0.28 | 21.06 | 20.67 | 21.45 | — |
| — | 72.62 | 73.55 | 73.08 | +0.71 | 24.6% | 670 | 24.6% | -0.30 | 22.41 | 22.10 | 22.71 | — |
| — | 68.97 | 69.89 | 69.43 | +0.70 | 24.3% | 675 | 24.3% | -0.31 | 23.63 | 23.31 | 23.95 | — |
| — | 65.52 | 66.33 | 65.92 | +0.68 | 24.0% | 680 | 24.0% | -0.33 | 25.09 | 24.68 | 25.50 | — |
| — | 62.04 | 62.89 | 62.47 | +0.66 | 23.7% | 685 | 23.7% | -0.35 | 26.59 | 26.18 | 27.00 | — |
| — | 58.58 | 59.60 | 59.09 | +0.65 | 23.5% | 690 | 23.5% | -0.36 | 28.16 | 27.77 | 28.56 | — |
| — | 55.21 | 56.25 | 55.73 | +0.63 | 23.2% | 695 | 23.2% | -0.38 | 29.91 | 29.61 | 30.21 | — |
| — | 52.21 | 53.10 | 52.66 | +0.61 | 23.0% | 700 | 23.0% | -0.40 | 31.70 | 31.37 | 32.04 | — |
| — | 49.08 | 49.86 | 49.47 | +0.59 | 22.7% | 705 | 22.7% | -0.42 | 33.58 | 33.11 | 34.04 | — |
| — | 46.06 | 46.95 | 46.51 | +0.57 | 22.5% | 710 | 22.5% | -0.44 | 35.53 | 35.21 | 35.85 | — |
| — | 43.10 | 44.03 | 43.56 | +0.55 | 22.3% | 715 | 22.3% | -0.46 | 37.59 | 37.19 | 37.98 | — |
| — | 40.60 | 41.28 | 40.94 | +0.54 | 22.1% | 720 | 22.1% | -0.48 | 39.95 | 39.75 | 40.16 | — |
| — | 37.75 | 38.57 | 38.16 | +0.52 | 21.9% | 725 | 21.9% | -0.51 | 42.12 | 41.74 | 42.50 | — |
| — | 35.12 | 35.96 | 35.54 | +0.50 | 21.6% | 730 | 21.6% | -0.53 | 44.63 | 44.27 | 44.99 | — |
| — | 32.57 | 33.47 | 33.02 | +0.47 | 21.4% | 735 | 21.4% | -0.55 | 47.24 | 46.77 | 47.72 | — |
| — | 30.38 | 31.07 | 30.73 | +0.45 | 21.3% | 740 | 21.3% | -0.57 | 49.88 | 49.47 | 50.30 | — |
| — | 28.00 | 28.84 | 28.42 | +0.43 | 21.1% | 745 | 21.1% | -0.60 | 52.80 | 52.30 | 53.31 | — |
| — | 25.99 | 26.67 | 26.33 | +0.41 | 20.9% | 750 | 20.9% | -0.62 | 55.80 | 55.26 | 56.34 | — |
| — | 23.96 | 24.65 | 24.30 | +0.39 | 20.8% | 755 | 20.8% | -0.64 | 59.36 | 57.96 | 60.76 | — |
| — | 22.05 | 22.74 | 22.39 | +0.37 | 20.6% | 760 | 20.6% | -0.67 | 62.75 | 61.52 | 63.98 | — |
| — | 20.25 | 20.87 | 20.56 | +0.35 | 20.5% | 765 | 20.5% | -0.69 | 65.94 | 64.54 | 67.34 | — |
| — | 18.57 | 19.24 | 18.91 | +0.33 | 20.4% | 770 | 20.4% | -0.71 | 68.89 | 68.33 | 69.45 | — |
| — | 17.00 | 17.55 | 17.27 | +0.31 | 20.2% | 775 | 20.2% | -0.73 | 72.50 | 71.93 | 73.07 | — |
| — | 15.65 | 16.18 | 15.91 | +0.29 | 20.1% | 780 | 20.1% | -0.76 | 76.19 | 75.65 | 76.74 | — |
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.