Spot 710.34
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.70 | 75.50 | 73.60 | — | — | 640 | — | — | 0.93 | 0.35 | 1.50 | — |
| — | 66.50 | 71.00 | 68.75 | — | — | 645 | 20.5% | -0.04 | — | — | 1.85 | — |
| — | 61.50 | 66.00 | 63.75 | — | — | 650 | — | — | 0.95 | 0.20 | 1.70 | — |
| — | 56.50 | 61.00 | 58.75 | — | — | 655 | — | — | — | — | 3.30 | — |
| — | 54.00 | 58.80 | 56.40 | — | — | 657.5 | — | — | — | — | 3.30 | — |
| — | 51.50 | 56.30 | 53.90 | — | — | 660 | — | — | — | — | 3.30 | — |
| — | 49.00 | 53.80 | 51.40 | — | — | 662.5 | — | — | 2.08 | 0.75 | 3.40 | — |
| — | 47.10 | 51.10 | 49.10 | — | — | 665 | — | — | 1.25 | 0.35 | 2.15 | — |
| — | 45.10 | 48.70 | 46.90 | — | — | 667.5 | — | — | 1.95 | 0.80 | 3.10 | — |
| — | 42.70 | 46.50 | 44.60 | — | — | 670 | 16.7% | -0.10 | 2.10 | 0.80 | 3.40 | — |
| — | 40.50 | 43.80 | 42.15 | +0.90 | 16.4% | 672.5 | 16.4% | -0.10 | 2.17 | 0.75 | 3.60 | — |
| — | 37.70 | 41.40 | 39.55 | +0.89 | 16.0% | 675 | 16.0% | -0.12 | 2.23 | 1.85 | 2.60 | — |
| — | 35.50 | 39.60 | 37.55 | +0.88 | 15.7% | 677.5 | 15.7% | -0.13 | 2.42 | 1.05 | 3.80 | — |
| — | 33.00 | 37.50 | 35.25 | +0.86 | 15.3% | 680 | 15.3% | -0.14 | 2.33 | 1.25 | 3.40 | — |
| — | 30.50 | 35.30 | 32.90 | +0.85 | 15.0% | 682.5 | 15.0% | -0.15 | 2.73 | 1.25 | 4.20 | — |
| — | 28.50 | 33.00 | 30.75 | +0.83 | 14.6% | 685 | 14.6% | -0.17 | 2.85 | 2.20 | 3.50 | — |
| — | 26.50 | 31.00 | 28.75 | +0.82 | 14.3% | 687.5 | 14.3% | -0.19 | 3.30 | 1.80 | 4.80 | — |
| — | 24.40 | 27.60 | 26.00 | +0.80 | 14.0% | 690 | 14.0% | -0.21 | 4.00 | 3.30 | 4.70 | — |
| — | 22.60 | 25.30 | 23.95 | +0.77 | 13.7% | 692.5 | 13.7% | -0.23 | 4.15 | 2.90 | 5.40 | — |
| — | 20.60 | 24.00 | 22.30 | +0.75 | 13.4% | 695 | — | — | 4.30 | 3.60 | 5.00 | — |
| — | 18.60 | 21.70 | 20.15 | +0.72 | 13.1% | 697.5 | 13.1% | -0.28 | 5.05 | 3.80 | 6.30 | — |
| — | 16.50 | 19.80 | 18.15 | +0.69 | 12.8% | 700 | 12.8% | -0.31 | 5.60 | 4.70 | 6.50 | — |
| — | 14.80 | 17.40 | 16.10 | +0.66 | 12.6% | 702.5 | 12.6% | -0.35 | 6.30 | 5.20 | 7.40 | — |
| — | 12.90 | 15.60 | 14.25 | +0.63 | 12.3% | 705 | 12.3% | -0.38 | 6.70 | 5.70 | 7.70 | — |
| — | 12.20 | 14.00 | 13.10 | +0.59 | 12.1% | 707.5 | 12.1% | -0.42 | 7.75 | 6.80 | 8.70 | — |
| — | 10.00 | 12.40 | 11.20 | +0.55 | 11.9% | 710 | 11.9% | -0.46 | 8.75 | 8.10 | 9.40 | — |
| — | 9.20 | 10.50 | 9.85 | +0.51 | 11.7% | 712.5 | 11.7% | -0.51 | 9.80 | 8.50 | 11.10 | — |
| — | 7.90 | 9.00 | 8.45 | +0.47 | 11.5% | 715 | 11.5% | -0.55 | 10.95 | 9.90 | 12.00 | — |
| — | 5.70 | 7.90 | 6.80 | +0.42 | 11.3% | 717.5 | 11.3% | -0.60 | 12.25 | 11.00 | 13.50 | — |
| — | 5.30 | 7.10 | 6.20 | +0.38 | 11.2% | 720 | 11.2% | -0.65 | 13.60 | 12.20 | 15.00 | — |
| — | 3.70 | 6.40 | 5.05 | +0.34 | 11.1% | 722.5 | 11.1% | -0.69 | 14.95 | 13.30 | 16.60 | — |
| — | 2.55 | 5.70 | 4.12 | +0.30 | 11.0% | 725 | 11.0% | -0.74 | 16.90 | 14.50 | 19.30 | — |
| — | 2.20 | 4.80 | 3.50 | +0.26 | 10.9% | 727.5 | 10.9% | -0.78 | 18.80 | 17.40 | 20.20 | — |
| — | 1.85 | 3.30 | 2.58 | +0.22 | 10.9% | 730 | 10.9% | -0.82 | 20.45 | 18.70 | 22.20 | — |
| — | 1.30 | 2.70 | 2.00 | +0.19 | 10.8% | 732.5 | 10.8% | -0.86 | 22.60 | 20.90 | 24.30 | — |
| — | 0.65 | 2.40 | 1.52 | +0.16 | 10.8% | 735 | 10.8% | -0.90 | 24.70 | 22.90 | 26.50 | — |
| — | 0.65 | 1.30 | 0.97 | +0.12 | 10.9% | 740 | 10.9% | -0.95 | 29.55 | 27.80 | 31.30 | — |
| — | 0.65 | 1.10 | 0.88 | +0.09 | 11.2% | 745 | 11.2% | -0.99 | 34.60 | 32.70 | 36.50 | — |
| — | — | 0.75 | — | +0.06 | 11.6% | 750 | 11.6% | -1.00 | 39.60 | 37.70 | 41.50 | — |
| — | — | 2.55 | — | +0.05 | 12.1% | 755 | 12.1% | -1.00 | 44.55 | 42.20 | 46.90 | — |
| — | — | 2.35 | — | +0.04 | 12.7% | 760 | 12.7% | -1.00 | 49.40 | 47.00 | 51.80 | — |
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.