Spot 710.93
· 862 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.11 | 81.41 | 80.26 | +0.81 | 25.5% | 645 | 25.5% | -0.20 | 9.22 | 9.16 | 9.28 | — |
| — | 74.90 | 77.37 | 76.14 | +0.79 | 25.1% | 650 | 25.1% | -0.21 | 9.96 | 9.89 | 10.02 | — |
| — | 70.74 | 73.21 | 71.97 | +0.78 | 24.7% | 655 | 24.7% | -0.23 | 10.77 | 10.70 | 10.84 | — |
| — | 66.66 | 68.95 | 67.81 | +0.76 | 24.3% | 660 | 24.3% | -0.24 | 11.65 | 11.58 | 11.73 | — |
| — | 64.33 | 65.09 | 64.71 | +0.74 | 24.0% | 665 | 24.0% | -0.26 | 12.61 | 12.51 | 12.71 | — |
| — | 60.39 | 61.11 | 60.75 | +0.72 | 23.7% | 670 | 23.8% | -0.28 | 13.66 | 13.58 | 13.75 | — |
| — | 56.57 | 57.31 | 56.94 | +0.71 | 23.2% | 675 | — | — | 14.79 | 14.69 | 14.89 | — |
| — | 52.83 | 53.54 | 53.19 | — | — | 680 | — | — | 16.02 | 15.95 | 16.10 | — |
| — | 49.14 | 49.85 | 49.49 | — | — | 685 | — | — | 17.35 | 17.24 | 17.46 | — |
| — | 45.66 | 46.28 | 45.97 | — | — | 690 | — | — | 18.80 | 18.71 | 18.90 | — |
| — | 42.22 | 42.87 | 42.55 | — | — | 695 | — | — | 20.36 | 20.25 | 20.47 | — |
| — | 38.87 | 39.32 | 39.09 | — | — | 700 | — | — | 22.05 | 21.95 | 22.15 | — |
| — | 35.68 | 36.35 | 36.02 | — | — | 705 | — | — | 23.86 | 23.74 | 23.98 | — |
| — | 32.72 | 33.00 | 32.86 | — | — | 710 | — | — | 25.83 | 25.72 | 25.94 | — |
| — | 29.80 | 30.10 | 29.95 | — | — | 715 | — | — | 27.93 | 27.80 | 28.07 | — |
| — | 27.07 | 27.31 | 27.19 | — | — | 720 | — | — | 30.21 | 30.09 | 30.34 | — |
| — | 24.46 | 24.71 | 24.59 | — | — | 725 | — | — | 32.65 | 32.52 | 32.78 | — |
| — | 22.02 | 22.26 | 22.14 | — | — | 730 | — | — | 35.27 | 35.11 | 35.44 | — |
| — | 19.74 | 19.97 | 19.86 | — | — | 735 | — | — | 38.05 | 37.88 | 38.23 | — |
| — | 17.62 | 17.86 | 17.74 | — | — | 740 | — | — | 40.38 | 39.34 | 41.42 | — |
| — | 15.68 | 15.90 | 15.79 | — | — | 745 | — | — | 43.54 | 42.50 | 44.58 | — |
| — | 13.89 | 14.11 | 14.00 | — | — | 750 | — | — | 46.90 | 45.89 | 47.90 | — |
| — | 12.27 | 12.48 | 12.38 | — | — | 755 | 19.0% | -0.75 | 50.95 | 49.03 | 52.86 | — |
| — | 10.79 | 10.97 | 10.88 | +0.26 | 18.8% | 760 | 18.8% | -0.78 | 54.02 | 52.94 | 55.11 | — |
| — | 9.47 | 9.60 | 9.54 | +0.24 | 18.7% | 765 | 18.7% | -0.80 | 59.32 | 58.27 | 60.37 | — |
| — | 8.28 | 8.44 | 8.36 | +0.22 | 18.6% | 770 | 18.6% | -0.83 | 61.77 | 60.52 | 63.02 | — |
| — | 7.22 | 7.38 | 7.30 | +0.19 | 18.5% | 775 | 18.5% | -0.86 | 66.77 | 66.37 | 67.17 | — |
| — | 6.28 | 6.42 | 6.35 | +0.17 | 18.5% | 780 | 18.5% | -0.88 | 71.05 | 70.64 | 71.46 | — |
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.