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 | |
| — | 90.30 | 91.32 | 90.81 | +0.77 | 25.3% | 645 | 25.3% | -0.23 | 15.16 | 14.96 | 15.37 | — |
| — | 86.29 | 87.32 | 86.81 | +0.76 | 25.0% | 650 | 25.0% | -0.24 | 16.13 | 15.94 | 16.32 | — |
| — | 82.43 | 83.39 | 82.91 | +0.75 | 24.7% | 655 | 24.7% | -0.26 | 17.14 | 16.94 | 17.35 | — |
| — | 78.62 | 79.35 | 78.98 | +0.73 | 24.4% | 660 | 24.4% | -0.27 | 18.18 | 17.91 | 18.44 | — |
| — | 74.78 | 75.75 | 75.27 | +0.72 | 24.1% | 665 | 24.1% | -0.29 | 19.39 | 19.19 | 19.60 | — |
| — | 71.04 | 71.78 | 71.41 | +0.70 | 23.8% | 670 | 23.8% | -0.31 | 20.64 | 20.43 | 20.84 | — |
| — | 67.39 | 68.32 | 67.86 | +0.69 | 23.5% | 675 | 23.5% | -0.32 | 21.93 | 21.70 | 22.15 | — |
| — | 63.83 | 64.78 | 64.31 | +0.67 | 23.2% | 680 | 23.2% | -0.34 | 23.32 | 23.10 | 23.55 | — |
| — | 60.36 | 61.27 | 60.81 | +0.65 | 23.0% | 685 | 23.0% | -0.36 | 24.76 | 24.48 | 25.04 | — |
| — | 56.96 | 57.87 | 57.41 | +0.64 | 22.7% | 690 | 22.7% | -0.38 | 26.39 | 26.17 | 26.61 | — |
| — | 53.64 | 54.53 | 54.09 | +0.62 | 22.5% | 695 | 22.5% | -0.40 | 27.99 | 27.70 | 28.28 | — |
| — | 50.42 | 51.14 | 50.78 | +0.60 | 22.2% | 700 | 22.2% | -0.42 | 29.83 | 29.60 | 30.06 | — |
| — | 47.31 | 47.86 | 47.59 | +0.58 | 22.0% | 705 | 22.0% | -0.44 | 31.64 | 31.35 | 31.94 | — |
| — | 44.34 | 44.88 | 44.61 | +0.56 | 21.8% | 710 | 21.8% | -0.46 | 33.65 | 33.37 | 33.92 | — |
| — | 41.37 | 41.94 | 41.66 | +0.54 | 21.6% | 715 | 21.6% | -0.48 | 35.71 | 35.41 | 36.01 | — |
| — | 38.60 | 39.13 | 38.87 | +0.52 | 21.3% | 720 | 21.3% | -0.51 | 37.90 | 37.60 | 38.20 | — |
| — | 35.87 | 36.25 | 36.06 | +0.50 | 21.1% | 725 | 21.1% | -0.53 | 40.26 | 39.94 | 40.58 | — |
| — | 33.30 | 33.84 | 33.57 | +0.48 | 20.9% | 730 | 20.9% | -0.55 | 42.70 | 42.34 | 43.05 | — |
| — | 30.85 | 31.39 | 31.12 | +0.45 | 20.7% | 735 | 20.7% | -0.58 | 45.31 | 44.98 | 45.64 | — |
| — | 28.50 | 29.08 | 28.79 | +0.43 | 20.6% | 740 | 20.6% | -0.60 | 48.02 | 47.67 | 48.36 | — |
| — | 26.29 | 26.82 | 26.55 | +0.41 | 20.4% | 745 | 20.4% | -0.63 | 50.91 | 50.61 | 51.22 | — |
| — | 24.18 | 24.57 | 24.38 | +0.39 | 20.3% | 750 | 20.3% | -0.65 | 53.91 | 53.61 | 54.21 | — |
| — | 22.20 | 22.63 | 22.41 | +0.37 | 20.1% | 755 | 20.1% | -0.67 | 57.12 | 56.72 | 57.53 | — |
| — | 20.36 | 20.91 | 20.64 | +0.35 | 20.0% | 760 | 20.0% | -0.70 | 60.41 | 60.00 | 60.83 | — |
| — | 18.64 | 19.02 | 18.83 | +0.33 | 19.9% | 765 | 19.9% | -0.72 | 63.84 | 63.42 | 64.26 | — |
| — | 16.99 | 17.54 | 17.27 | +0.31 | 19.8% | 770 | 19.8% | -0.75 | 67.40 | 66.97 | 67.83 | — |
| — | 15.50 | 16.00 | 15.75 | +0.29 | 19.7% | 775 | 19.7% | -0.77 | 71.09 | 70.66 | 71.53 | — |
| — | 14.12 | 14.45 | 14.29 | +0.27 | 19.6% | 780 | 19.6% | -0.79 | 74.92 | 74.47 | 75.36 | — |
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.