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 | |
| — | 71.50 | 76.30 | 73.90 | — | — | 640 | — | — | 0.93 | 0.30 | 1.55 | — |
| — | 66.60 | 71.40 | 69.00 | — | — | 645 | — | — | 1.10 | 0.55 | 1.65 | — |
| — | 62.20 | 66.00 | 64.10 | — | — | 650 | — | — | 1.35 | 0.80 | 1.90 | — |
| — | 57.30 | 61.30 | 59.30 | — | — | 655 | — | — | 1.50 | 1.30 | 1.70 | — |
| — | 55.10 | 58.60 | 56.85 | — | — | 657.5 | — | — | 1.43 | 0.75 | 2.10 | — |
| — | 52.50 | 56.40 | 54.45 | — | — | 660 | — | — | 1.38 | 0.80 | 1.95 | — |
| — | 50.20 | 54.00 | 52.10 | — | — | 662.5 | — | — | 1.77 | 1.55 | 2.00 | — |
| — | 47.80 | 51.70 | 49.75 | — | — | 665 | — | — | 1.57 | 1.00 | 2.15 | — |
| — | 45.20 | 49.10 | 47.15 | — | — | 667.5 | — | — | 2.00 | 1.40 | 2.60 | — |
| — | 43.10 | 46.80 | 44.95 | — | — | 670 | — | — | 2.08 | 1.70 | 2.45 | — |
| — | 40.80 | 44.40 | 42.60 | — | — | 672.5 | — | — | 2.33 | 1.55 | 3.10 | — |
| — | 38.50 | 42.10 | 40.30 | — | — | 675 | — | — | 2.52 | 2.10 | 2.95 | — |
| — | 36.20 | 39.90 | 38.05 | — | — | 677.5 | — | — | 2.60 | 1.70 | 3.50 | — |
| — | 34.20 | 37.70 | 35.95 | — | — | 680 | — | — | 2.88 | 2.65 | 3.10 | — |
| — | 31.80 | 35.40 | 33.60 | — | — | 682.5 | — | — | 3.30 | 2.40 | 4.20 | — |
| — | 29.50 | 33.20 | 31.35 | — | — | 685 | — | — | 3.55 | 2.90 | 4.20 | — |
| — | 27.60 | 31.00 | 29.30 | — | — | 687.5 | — | — | 3.95 | 3.20 | 4.70 | — |
| — | 25.50 | 28.90 | 27.20 | — | — | 690 | — | — | 4.40 | 4.00 | 4.80 | — |
| — | 23.00 | 26.80 | 24.90 | — | — | 692.5 | — | — | 4.60 | 4.10 | 5.10 | — |
| — | 21.40 | 24.30 | 22.85 | — | — | 695 | — | — | 4.90 | 4.30 | 5.50 | — |
| — | 19.40 | 22.60 | 21.00 | — | — | 697.5 | — | — | 5.55 | 4.80 | 6.30 | — |
| — | 17.50 | 20.40 | 18.95 | — | — | 700 | — | — | 6.50 | 5.80 | 7.20 | — |
| — | 15.70 | 18.60 | 17.15 | — | — | 702.5 | — | — | 6.90 | 5.90 | 7.90 | — |
| — | 14.10 | 16.90 | 15.50 | — | — | 705 | — | — | 7.70 | 6.50 | 8.90 | — |
| — | 12.40 | 15.30 | 13.85 | — | — | 707.5 | — | — | 8.55 | 7.50 | 9.60 | — |
| — | 11.30 | 13.00 | 12.15 | — | — | 710 | — | — | 9.55 | 9.10 | 10.00 | — |
| — | 9.30 | 12.30 | 10.80 | — | — | 712.5 | — | — | 11.00 | 9.40 | 12.60 | — |
| — | 8.60 | 10.90 | 9.75 | — | — | 715 | — | — | 11.60 | 10.60 | 12.60 | — |
| — | 7.50 | 9.60 | 8.55 | — | — | 717.5 | — | — | 13.20 | 11.80 | 14.60 | — |
| — | 6.80 | 8.40 | 7.60 | — | — | 720 | — | — | 14.60 | 12.20 | 17.00 | — |
| — | 5.40 | 7.20 | 6.30 | — | — | 722.5 | — | — | 16.10 | 13.70 | 18.50 | — |
| — | 4.60 | 6.10 | 5.35 | — | — | 725 | — | — | 17.70 | 15.40 | 20.00 | — |
| — | 3.70 | 5.40 | 4.55 | — | — | 727.5 | — | — | 19.40 | 17.00 | 21.80 | — |
| — | 3.10 | 4.70 | 3.90 | — | — | 730 | — | — | 21.25 | 19.00 | 23.50 | — |
| — | 2.30 | 4.30 | 3.30 | — | — | 732.5 | — | — | 23.50 | 21.60 | 25.40 | — |
| — | 2.15 | 3.40 | 2.77 | — | — | 735 | — | — | 25.65 | 23.60 | 27.70 | — |
| — | 1.25 | 2.05 | 1.65 | — | — | 740 | — | — | 29.75 | 27.70 | 31.80 | — |
| — | 0.85 | 1.50 | 1.18 | — | — | 745 | — | — | 34.65 | 32.30 | 37.00 | — |
| — | 0.30 | 1.15 | 0.72 | — | — | 750 | — | — | 39.65 | 37.90 | 41.40 | — |
| — | — | 1.35 | — | — | — | 755 | — | — | 44.50 | 42.10 | 46.90 | — |
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.