Spot 710.44
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.10 | 72.10 | 70.60 | +1.00 | 27.5% | 640 | 27.5% | -0.00 | — | — | 0.95 | — |
| — | 66.40 | 70.00 | 68.20 | +1.00 | 27.2% | 642.5 | 27.2% | -0.00 | — | — | 1.15 | — |
| — | 64.40 | 67.30 | 65.85 | +1.00 | 27.0% | 645 | 27.0% | -0.00 | — | — | 0.95 | — |
| — | 61.40 | 65.00 | 63.20 | +1.00 | 26.7% | 647.5 | 26.7% | -0.00 | — | — | 2.15 | — |
| — | 59.30 | 62.60 | 60.95 | +1.00 | 26.5% | 650 | 26.5% | -0.00 | — | — | 0.70 | — |
| — | 56.90 | 59.70 | 58.30 | +1.00 | 26.2% | 652.5 | 26.2% | -0.00 | — | — | 0.95 | — |
| — | 54.40 | 57.20 | 55.80 | +1.00 | 26.0% | 655 | 26.0% | -0.00 | — | — | 0.75 | — |
| — | 51.90 | 55.10 | 53.50 | +1.00 | 25.7% | 657.5 | 25.7% | -0.00 | — | — | 0.90 | — |
| — | 49.40 | 52.60 | 51.00 | +1.00 | 25.4% | 660 | 25.4% | -0.00 | — | — | 0.70 | — |
| — | 47.10 | 50.10 | 48.60 | +1.00 | 25.1% | 662.5 | 25.1% | -0.00 | — | — | 0.75 | — |
| — | 44.60 | 47.60 | 46.10 | +1.00 | 24.7% | 665 | 24.7% | -0.00 | — | — | 0.35 | — |
| — | 41.90 | 44.80 | 43.35 | +0.99 | 24.3% | 667.5 | 24.3% | -0.01 | — | — | 0.95 | — |
| — | 39.20 | 42.30 | 40.75 | +0.99 | 23.8% | 670 | 23.8% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 36.80 | 40.10 | 38.45 | +0.99 | 23.3% | 672.5 | 23.3% | -0.01 | — | — | 0.40 | — |
| — | 34.40 | 37.20 | 35.80 | +0.98 | 22.6% | 675 | 22.6% | -0.01 | — | — | 0.25 | — |
| — | 32.00 | 34.80 | 33.40 | +0.98 | 21.9% | 677.5 | 21.9% | -0.02 | — | — | 0.30 | — |
| — | 29.50 | 32.60 | 31.05 | +0.97 | 21.1% | 680 | 21.1% | -0.02 | — | — | 0.20 | — |
| — | 27.00 | 29.90 | 28.45 | +0.97 | 20.3% | 682.5 | 20.3% | -0.03 | — | — | 0.95 | — |
| — | 24.10 | 27.30 | 25.70 | +0.96 | 19.4% | 685 | 19.4% | -0.04 | 0.25 | 0.10 | 0.40 | — |
| — | 22.10 | 24.60 | 23.35 | +0.95 | 18.4% | 687.5 | 18.4% | -0.05 | — | — | 0.65 | — |
| — | 19.60 | 22.40 | 21.00 | +0.93 | 17.4% | 690 | 17.4% | -0.06 | 0.28 | 0.25 | 0.30 | — |
| — | 17.20 | 19.70 | 18.45 | +0.92 | 16.5% | 692.5 | 16.5% | -0.08 | — | — | 0.40 | — |
| — | 14.80 | 17.60 | 16.20 | +0.89 | 15.6% | 695 | 15.6% | -0.11 | 0.42 | 0.40 | 0.45 | — |
| — | 12.20 | 15.20 | 13.70 | +0.86 | 14.8% | 697.5 | 14.8% | -0.13 | 0.47 | 0.20 | 0.75 | — |
| — | 10.20 | 13.40 | 11.80 | +0.82 | 14.1% | 700 | 14.1% | -0.17 | 0.75 | 0.50 | 1.00 | — |
| — | 8.20 | 11.20 | 9.70 | +0.77 | 13.6% | 702.5 | 13.6% | -0.22 | 1.02 | 0.80 | 1.25 | — |
| — | 6.80 | 9.30 | 8.05 | +0.73 | 13.2% | 705 | 13.2% | -0.28 | 1.70 | 1.40 | 2.00 | — |
| — | 5.10 | 6.90 | 6.00 | +0.63 | 12.9% | 707.5 | 12.9% | -0.35 | 2.33 | 1.90 | 2.75 | — |
| — | 3.70 | 4.40 | 4.05 | +0.55 | 12.7% | 710 | 12.7% | -0.44 | 3.17 | 2.65 | 3.70 | — |
| — | 2.30 | 3.00 | 2.65 | +0.48 | 12.5% | 712.5 | 12.5% | -0.53 | 4.55 | 4.10 | 5.00 | — |
| — | 1.50 | 2.10 | 1.80 | +0.36 | 12.4% | 715 | 12.4% | -0.63 | 5.90 | 5.20 | 6.60 | — |
| — | 0.20 | 1.50 | 0.85 | +0.27 | 12.4% | 717.5 | 12.4% | -0.72 | 7.90 | 6.80 | 9.00 | — |
| — | 0.50 | 0.80 | 0.65 | +0.20 | 12.3% | 720 | 12.3% | -0.81 | 9.35 | 8.10 | 10.60 | — |
| — | 0.30 | 0.45 | 0.38 | +0.15 | 12.2% | 722.5 | 12.2% | -0.88 | 12.15 | 10.50 | 13.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.10 | 12.1% | 725 | 12.1% | -0.93 | 14.75 | 13.40 | 16.10 | — |
| — | — | 1.20 | — | +0.06 | 12.0% | 727.5 | 12.0% | -0.97 | 17.15 | 15.60 | 18.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 11.9% | 730 | 11.9% | -1.00 | 19.50 | 17.90 | 21.10 | — |
| — | — | 0.65 | — | +0.02 | 11.7% | 732.5 | 11.7% | -1.00 | 22.10 | 20.70 | 23.50 | — |
| — | — | 0.20 | — | +0.01 | 11.5% | 735 | 11.5% | -1.00 | 24.45 | 22.90 | 26.00 | — |
| — | — | 0.95 | — | +0.01 | 11.3% | 737.5 | 11.3% | -1.00 | 26.95 | 25.40 | 28.50 | — |
| — | — | 0.05 | — | +0.01 | 11.2% | 740 | 11.2% | -1.00 | 29.45 | 27.90 | 31.00 | — |
| — | — | 0.05 | — | +0.00 | 11.0% | 745 | 11.0% | -1.00 | 34.65 | 33.30 | 36.00 | — |
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.