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 | |
| — | 69.90 | 72.70 | 71.30 | +0.99 | 24.5% | 640 | 24.5% | -0.01 | — | — | 0.70 | — |
| — | 64.50 | 67.80 | 66.15 | +0.99 | 23.6% | 645 | 23.6% | -0.01 | — | — | 0.75 | — |
| — | 59.90 | 62.80 | 61.35 | +0.98 | 22.7% | 650 | 22.7% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 55.10 | 57.90 | 56.50 | +0.98 | 21.8% | 655 | 21.8% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 52.70 | 55.40 | 54.05 | +0.98 | 21.3% | 657.5 | 21.3% | -0.02 | — | — | 0.95 | — |
| — | 49.90 | 52.90 | 51.40 | +0.97 | 20.8% | 660 | 20.8% | -0.03 | 0.53 | 0.10 | 0.95 | — |
| — | 47.50 | 50.40 | 48.95 | +0.97 | 20.4% | 662.5 | 20.4% | -0.03 | — | — | 2.40 | — |
| — | 44.60 | 48.30 | 46.45 | +0.97 | 19.9% | 665 | 19.9% | -0.03 | 0.33 | 0.20 | 0.45 | — |
| — | 42.60 | 45.80 | 44.20 | +0.96 | 19.4% | 667.5 | 19.4% | -0.04 | — | — | 1.80 | — |
| — | 40.20 | 43.10 | 41.65 | +0.96 | 18.9% | 670 | 18.9% | -0.04 | 0.28 | 0.15 | 0.40 | — |
| — | 37.70 | 40.60 | 39.15 | +0.95 | 18.4% | 672.5 | 18.4% | -0.05 | — | — | 0.70 | — |
| — | 35.20 | 38.40 | 36.80 | +0.95 | 17.9% | 675 | 17.9% | -0.05 | 0.47 | 0.25 | 0.70 | — |
| — | 33.00 | 35.70 | 34.35 | +0.94 | 17.4% | 677.5 | 17.4% | -0.06 | 0.65 | 0.20 | 1.10 | — |
| — | 30.60 | 33.50 | 32.05 | +0.93 | 16.9% | 680 | 16.9% | -0.07 | 0.55 | 0.45 | 0.65 | — |
| — | 27.80 | 30.80 | 29.30 | +0.92 | 16.4% | 682.5 | 16.4% | -0.08 | 0.53 | 0.30 | 0.75 | — |
| — | 25.60 | 28.80 | 27.20 | +0.91 | 16.0% | 685 | 16.0% | -0.09 | 0.65 | 0.45 | 0.85 | — |
| — | 23.40 | 26.40 | 24.90 | +0.89 | 15.5% | 687.5 | 15.5% | -0.11 | 0.95 | 0.70 | 1.20 | — |
| — | 20.90 | 23.80 | 22.35 | +0.88 | 15.0% | 690 | 15.0% | -0.13 | 0.97 | 0.85 | 1.10 | — |
| — | 18.60 | 21.50 | 20.05 | +0.86 | 14.5% | 692.5 | 14.5% | -0.15 | 1.12 | 0.80 | 1.45 | — |
| — | 16.40 | 19.50 | 17.95 | +0.83 | 14.1% | 695 | 14.1% | -0.17 | 1.50 | 1.15 | 1.85 | — |
| — | 14.20 | 17.10 | 15.65 | +0.80 | 13.6% | 697.5 | 13.6% | -0.20 | 1.77 | 1.15 | 2.40 | — |
| — | 12.10 | 15.40 | 13.75 | +0.76 | 13.2% | 700 | 13.2% | -0.25 | 2.20 | 1.95 | 2.45 | — |
| — | 9.80 | 12.80 | 11.30 | +0.72 | 12.8% | 702.5 | 12.8% | -0.28 | 2.65 | 2.35 | 2.95 | — |
| — | 8.20 | 11.50 | 9.85 | +0.66 | 12.4% | 705 | 12.4% | -0.33 | 3.27 | 2.75 | 3.80 | — |
| — | 6.80 | 8.60 | 7.70 | +0.62 | 12.1% | 707.5 | 12.1% | -0.38 | 3.90 | 3.30 | 4.50 | — |
| — | 5.70 | 6.80 | 6.25 | +0.55 | 11.8% | 710 | 11.8% | -0.45 | 5.20 | 4.70 | 5.70 | — |
| — | 4.00 | 5.20 | 4.60 | — | — | 712.5 | — | — | 5.95 | 5.30 | 6.60 | — |
| — | 3.20 | 4.20 | 3.70 | +0.44 | 11.3% | 715 | 11.3% | -0.58 | 7.65 | 7.10 | 8.20 | — |
| — | 2.05 | 3.20 | 2.62 | — | — | 717.5 | — | — | 9.30 | 8.00 | 10.60 | — |
| — | 1.90 | 2.55 | 2.23 | +0.31 | 11.0% | 720 | 11.0% | -0.71 | 10.85 | 9.20 | 12.50 | — |
| — | 1.10 | 2.50 | 1.80 | — | — | 722.5 | — | — | 12.75 | 11.10 | 14.40 | — |
| — | 0.90 | 1.15 | 1.02 | +0.19 | 10.9% | 725 | 10.9% | -0.83 | 14.75 | 13.20 | 16.30 | — |
| — | 0.30 | 1.40 | 0.85 | — | — | 727.5 | — | — | 17.20 | 15.50 | 18.90 | — |
| — | 0.25 | 0.55 | 0.40 | — | — | 730 | — | — | 19.90 | 18.20 | 21.60 | — |
| — | — | 0.75 | — | — | — | 732.5 | — | — | 22.05 | 20.40 | 23.70 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 735 | — | — | 24.55 | 23.10 | 26.00 | — |
| — | — | 0.30 | — | — | — | 740 | — | — | 29.45 | 27.90 | 31.00 | — |
| — | — | 0.15 | — | — | — | 745 | — | — | 34.55 | 33.10 | 36.00 | — |
| — | — | 0.95 | — | — | — | 750 | — | — | 39.45 | 37.90 | 41.00 | — |
| — | — | 0.95 | — | — | — | 755 | — | — | 44.45 | 42.90 | 46.00 | — |
| — | — | 0.90 | — | — | — | 760 | — | — | 49.60 | 47.90 | 51.30 | — |
| — | — | 0.95 | — | — | — | 765 | — | — | 54.60 | 52.90 | 56.30 | — |
| — | — | 0.10 | — | — | — | 770 | — | — | 59.45 | 57.90 | 61.00 | — |
| — | — | 0.95 | — | — | — | 775 | — | — | 64.45 | 62.90 | 66.00 | — |
| — | — | 0.95 | — | — | — | 780 | — | — | 69.45 | 67.90 | 71.00 | — |
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.