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 | |
| — | 69.20 | 72.10 | 70.65 | +1.00 | 27.6% | 640 | 27.6% | +0.00 | — | — | 1.35 | — |
| — | 65.80 | 69.30 | 67.55 | +1.00 | 26.9% | 642.5 | 26.9% | +0.00 | — | — | 4.80 | — |
| — | 64.20 | 67.10 | 65.65 | +1.00 | 26.3% | 645 | 26.3% | +0.00 | — | — | 1.35 | — |
| — | 61.40 | 65.20 | 63.30 | +1.00 | 25.6% | 647.5 | 25.6% | +0.00 | — | — | 4.80 | — |
| — | 58.90 | 62.60 | 60.75 | +1.00 | 24.9% | 650 | 24.9% | +0.00 | — | — | 0.40 | — |
| — | 56.70 | 60.00 | 58.35 | +1.00 | 24.2% | 652.5 | 24.2% | -0.00 | — | — | 2.15 | — |
| — | 54.20 | 57.40 | 55.80 | +1.00 | 23.5% | 655 | 23.5% | -0.00 | — | — | 0.95 | — |
| — | 51.70 | 54.90 | 53.30 | +1.00 | 22.9% | 657.5 | 22.9% | -0.00 | — | — | 0.80 | — |
| — | 49.20 | 52.50 | 50.85 | +1.00 | 22.2% | 660 | 22.2% | -0.00 | — | — | 0.50 | — |
| — | 46.70 | 50.00 | 48.35 | +1.00 | 21.6% | 662.5 | 21.6% | -0.00 | — | — | 0.95 | — |
| — | 44.20 | 47.50 | 45.85 | +1.00 | 20.9% | 665 | 20.9% | -0.00 | — | — | 1.15 | — |
| — | 41.70 | 45.00 | 43.35 | +1.00 | 20.3% | 667.5 | 20.3% | -0.00 | — | — | 0.95 | — |
| — | 39.20 | 41.70 | 40.45 | +1.00 | 19.6% | 670 | 19.6% | -0.00 | — | — | 0.35 | — |
| — | 36.70 | 39.20 | 37.95 | +1.00 | 19.0% | 672.5 | 19.0% | -0.00 | — | — | 0.95 | — |
| — | 34.20 | 36.70 | 35.45 | +1.00 | 18.4% | 675 | 18.4% | -0.00 | — | — | 1.50 | — |
| — | 31.70 | 34.40 | 33.05 | +1.00 | 17.8% | 677.5 | 17.8% | -0.00 | — | — | 0.10 | — |
| — | 29.20 | 31.90 | 30.55 | +1.00 | 17.2% | 680 | 17.2% | -0.00 | — | — | 0.45 | — |
| — | 26.70 | 30.10 | 28.40 | +1.00 | 16.7% | 682.5 | 16.7% | -0.00 | — | — | 1.30 | — |
| — | 24.20 | 27.60 | 25.90 | +1.00 | 16.1% | 685 | 16.1% | -0.00 | — | — | 0.45 | — |
| — | 21.70 | 24.60 | 23.15 | +1.00 | 15.6% | 687.5 | 15.6% | -0.00 | — | — | 0.40 | — |
| — | 19.20 | 22.60 | 20.90 | +1.00 | 15.2% | 690 | 15.2% | -0.00 | — | — | 0.20 | — |
| — | 16.70 | 19.90 | 18.30 | +0.99 | 14.7% | 692.5 | 14.7% | -0.01 | — | — | 0.25 | — |
| — | 14.30 | 17.20 | 15.75 | +0.98 | 14.3% | 695 | 14.3% | -0.02 | — | — | 0.25 | — |
| — | 11.80 | 15.20 | 13.50 | +0.96 | 13.8% | 697.5 | 13.8% | -0.04 | 0.17 | 0.10 | 0.25 | — |
| — | 9.40 | 12.40 | 10.90 | +0.93 | 13.5% | 700 | 13.5% | -0.07 | 0.23 | 0.10 | 0.35 | — |
| — | 7.00 | 9.80 | 8.40 | +0.88 | 13.0% | 702.5 | 13.0% | -0.12 | — | — | 0.55 | — |
| — | 4.70 | 7.10 | 5.90 | +0.80 | 12.5% | 705 | 12.5% | -0.20 | 0.60 | 0.30 | 0.90 | — |
| — | 3.00 | 5.20 | 4.10 | +0.68 | 12.0% | 707.5 | 12.0% | -0.32 | 1.25 | 0.50 | 2.00 | — |
| — | 1.95 | 3.50 | 2.73 | +0.53 | 11.5% | 710 | 11.5% | -0.48 | 1.98 | 1.55 | 2.40 | — |
| — | 0.60 | 1.65 | 1.12 | +0.36 | 11.2% | 712.5 | 11.2% | -0.65 | 3.02 | 2.15 | 3.90 | — |
| — | 0.50 | 0.75 | 0.62 | +0.22 | 11.1% | 715 | 11.1% | -0.79 | 5.15 | 3.40 | 6.90 | — |
| — | 0.20 | 0.50 | 0.35 | +0.11 | 11.1% | 717.5 | 11.1% | -0.90 | 7.65 | 6.20 | 9.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 11.2% | 720 | 11.2% | -0.96 | 10.00 | 8.50 | 11.50 | — |
| — | — | 1.15 | — | +0.02 | 11.3% | 722.5 | 11.3% | -0.99 | 12.40 | 10.80 | 14.00 | — |
| — | — | 0.05 | — | +0.01 | 11.5% | 725 | 11.5% | -1.00 | 14.70 | 12.90 | 16.50 | — |
| — | — | 0.25 | — | +0.00 | 11.7% | 727.5 | 11.7% | -1.00 | 17.35 | 15.70 | 19.00 | — |
| — | — | 0.05 | — | +0.00 | 12.0% | 730 | 12.0% | -1.00 | 19.70 | 17.90 | 21.50 | — |
| — | — | 0.15 | — | +0.00 | 12.2% | 732.5 | 12.2% | -1.00 | 22.20 | 20.40 | 24.00 | — |
| — | — | 0.95 | — | +0.00 | 12.6% | 735 | 12.6% | -1.00 | 24.75 | 23.00 | 26.50 | — |
| — | — | 1.05 | — | +0.00 | 13.0% | 737.5 | 13.0% | -1.00 | 27.00 | 25.00 | 29.00 | — |
| — | — | 0.05 | — | +0.00 | 13.4% | 740 | 13.4% | -1.00 | 29.65 | 27.80 | 31.50 | — |
| — | — | 2.20 | — | +0.00 | 13.9% | 742.5 | 13.9% | -1.00 | 32.40 | 30.80 | 34.00 | — |
| — | — | 0.05 | — | +0.00 | 14.6% | 745 | 14.6% | -1.00 | 34.55 | 32.60 | 36.50 | — |
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.