Spot 708.43
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.50 | 76.30 | 74.90 | +0.89 | 21.1% | 640 | 21.1% | -0.11 | 3.65 | 3.40 | 3.90 | — |
| — | 68.40 | 71.70 | 70.05 | +0.88 | 20.5% | 645 | 20.5% | -0.12 | 3.85 | 3.40 | 4.30 | — |
| — | 63.70 | 67.30 | 65.50 | +0.87 | 19.9% | 650 | 19.9% | -0.13 | 4.20 | 4.00 | 4.40 | — |
| — | 59.10 | 62.50 | 60.80 | +0.86 | 19.4% | 655 | 19.4% | -0.15 | 4.65 | 4.20 | 5.10 | — |
| — | 54.60 | 58.20 | 56.40 | +0.84 | 18.8% | 660 | 18.8% | -0.16 | 5.00 | 4.40 | 5.60 | — |
| — | 50.40 | 54.20 | 52.30 | +0.82 | 18.3% | 665 | 18.3% | -0.18 | 5.75 | 5.40 | 6.10 | — |
| — | 46.00 | 49.40 | 47.70 | +0.80 | 17.7% | 670 | 17.7% | -0.20 | 6.30 | 5.90 | 6.70 | — |
| — | 41.90 | 45.10 | 43.50 | +0.78 | 17.2% | 675 | 17.2% | -0.23 | 6.95 | 6.50 | 7.40 | — |
| — | 37.40 | 40.70 | 39.05 | +0.75 | 16.7% | 680 | 16.7% | -0.25 | 7.85 | 7.50 | 8.20 | — |
| — | 33.90 | 36.60 | 35.25 | +0.72 | 16.3% | 685 | 16.3% | -0.28 | 8.70 | 7.90 | 9.50 | — |
| — | 29.80 | 33.00 | 31.40 | +0.69 | 15.8% | 690 | 15.8% | -0.32 | 9.80 | 9.20 | 10.40 | — |
| — | 26.50 | 29.20 | 27.85 | +0.66 | 15.4% | 695 | 15.4% | -0.35 | 10.75 | 9.90 | 11.60 | — |
| — | 22.90 | 25.60 | 24.25 | +0.62 | 14.9% | 700 | 14.9% | -0.39 | 12.50 | 11.60 | 13.40 | — |
| — | 19.40 | 22.50 | 20.95 | +0.57 | 14.5% | 705 | 14.5% | -0.44 | 13.80 | 12.70 | 14.90 | — |
| — | 17.00 | 19.10 | 18.05 | +0.53 | 14.2% | 710 | 14.2% | -0.48 | 16.55 | 15.80 | 17.30 | — |
| — | 13.80 | 15.50 | 14.65 | +0.48 | 13.8% | 715 | 13.8% | -0.53 | 18.15 | 17.20 | 19.10 | — |
| — | 11.80 | 14.10 | 12.95 | +0.43 | 13.5% | 720 | 13.5% | -0.58 | 20.80 | 19.70 | 21.90 | — |
| — | 9.60 | 10.70 | 10.15 | +0.38 | 13.2% | 725 | 13.2% | -0.64 | 23.80 | 22.60 | 25.00 | — |
| — | 7.40 | 8.60 | 8.00 | +0.33 | 13.0% | 730 | 13.0% | -0.69 | 26.50 | 24.90 | 28.10 | — |
| — | 6.30 | 8.00 | 7.15 | +0.29 | 12.7% | 735 | 12.7% | -0.74 | 30.50 | 28.90 | 32.10 | — |
| — | 4.70 | 5.90 | 5.30 | +0.24 | 12.5% | 740 | 12.5% | -0.79 | 34.00 | 32.00 | 36.00 | — |
| — | 3.50 | 5.00 | 4.25 | +0.20 | 12.4% | 745 | 12.4% | -0.84 | 38.20 | 36.50 | 39.90 | — |
| — | 2.65 | 3.30 | 2.98 | +0.16 | 12.3% | 750 | 12.3% | -0.89 | 42.55 | 40.80 | 44.30 | — |
| — | 1.95 | 3.40 | 2.67 | — | — | 755 | 12.2% | -0.94 | 47.25 | 45.50 | 49.00 | — |
| — | 1.55 | 2.50 | 2.02 | +0.11 | 12.1% | 760 | 12.1% | -0.98 | 51.40 | 49.00 | 53.80 | — |
| — | 1.10 | 2.15 | 1.62 | +0.09 | 12.2% | 765 | 12.2% | -1.00 | 57.00 | 55.10 | 58.90 | — |
| — | 0.80 | 1.75 | 1.27 | +0.07 | 12.2% | 770 | 12.2% | -1.00 | 61.40 | 59.00 | 63.80 | — |
| — | 0.20 | 1.40 | 0.80 | +0.05 | 12.3% | 775 | 12.3% | -1.00 | 66.60 | 64.20 | 69.00 | — |
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.