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 | |
| — | 69.00 | 72.90 | 70.95 | +0.99 | 26.6% | 640 | 26.6% | -0.01 | — | — | 0.95 | — |
| — | 64.70 | 67.60 | 66.15 | +0.99 | 25.5% | 645 | 25.5% | -0.01 | — | — | 1.15 | — |
| — | 59.80 | 62.70 | 61.25 | +0.99 | 24.4% | 650 | 24.4% | -0.01 | — | — | 0.20 | — |
| — | 54.80 | 58.20 | 56.50 | +0.99 | 23.2% | 655 | 23.2% | -0.01 | — | — | 0.40 | — |
| — | 52.30 | 54.90 | 53.60 | +0.98 | 22.7% | 657.5 | 22.7% | -0.02 | — | — | 2.25 | — |
| — | 49.80 | 52.40 | 51.10 | +0.98 | 22.1% | 660 | 22.1% | -0.02 | — | — | 0.40 | — |
| — | 47.30 | 50.20 | 48.75 | +0.98 | 21.5% | 662.5 | 21.5% | -0.02 | — | — | 2.30 | — |
| — | 44.80 | 47.70 | 46.25 | +0.98 | 20.8% | 665 | 20.8% | -0.02 | — | — | 0.85 | — |
| — | 42.40 | 45.40 | 43.90 | +0.98 | 20.2% | 667.5 | 20.2% | -0.02 | — | — | 1.80 | — |
| — | 39.00 | 43.00 | 41.00 | +0.97 | 19.6% | 670 | 19.6% | -0.03 | — | — | 2.10 | — |
| — | 37.40 | 40.00 | 38.70 | +0.97 | 18.9% | 672.5 | 18.9% | -0.03 | 1.20 | 0.05 | 2.35 | — |
| — | 34.90 | 37.80 | 36.35 | +0.96 | 18.3% | 675 | 18.3% | -0.04 | — | — | 1.25 | — |
| — | 32.40 | 35.30 | 33.85 | +0.96 | 17.6% | 677.5 | 17.6% | -0.04 | 1.30 | 0.20 | 2.40 | — |
| — | 30.00 | 32.60 | 31.30 | +0.95 | 16.9% | 680 | 16.9% | -0.05 | 0.47 | 0.15 | 0.80 | — |
| — | 27.50 | 29.80 | 28.65 | +0.95 | 16.2% | 682.5 | 16.2% | -0.05 | — | — | 0.60 | — |
| — | 25.00 | 27.60 | 26.30 | +0.94 | 15.5% | 685 | 15.5% | -0.06 | — | — | 0.65 | — |
| — | 22.60 | 24.90 | 23.75 | +0.93 | 14.9% | 687.5 | 14.9% | -0.07 | — | — | 1.00 | — |
| — | 20.10 | 22.50 | 21.30 | +0.91 | 14.2% | 690 | 14.2% | -0.09 | 0.55 | 0.25 | 0.85 | — |
| — | 17.70 | 20.40 | 19.05 | +0.90 | 13.6% | 692.5 | 13.6% | -0.11 | — | — | 2.00 | — |
| — | 15.40 | 17.80 | 16.60 | +0.87 | 13.0% | 695 | 13.0% | -0.13 | 0.88 | 0.65 | 1.10 | — |
| — | 13.10 | 15.50 | 14.30 | +0.84 | 12.5% | 697.5 | 12.5% | -0.16 | 1.75 | 1.00 | 2.50 | — |
| — | 10.90 | 13.40 | 12.15 | +0.80 | 12.0% | 700 | 12.0% | -0.20 | 0.95 | 0.35 | 1.55 | — |
| — | 8.80 | 11.30 | 10.05 | +0.75 | 11.5% | 702.5 | 11.5% | -0.25 | 1.88 | 0.55 | 3.20 | — |
| — | 6.80 | 9.40 | 8.10 | +0.69 | 11.1% | 705 | 11.1% | -0.31 | 1.93 | 1.15 | 2.70 | — |
| — | 5.00 | 7.70 | 6.35 | +0.62 | 10.8% | 707.5 | 10.8% | -0.39 | 3.55 | 1.90 | 5.20 | — |
| — | 4.70 | 5.80 | 5.25 | +0.53 | 10.5% | 710 | 10.5% | -0.47 | 3.70 | 2.90 | 4.50 | — |
| — | 3.00 | 4.40 | 3.70 | +0.45 | 10.2% | 712.5 | 10.2% | -0.56 | 5.25 | 4.30 | 6.20 | — |
| — | 2.40 | 2.95 | 2.67 | +0.36 | 10.0% | 715 | 10.0% | -0.65 | 6.45 | 5.60 | 7.30 | — |
| — | 1.60 | 2.35 | 1.98 | +0.28 | 9.9% | 717.5 | 9.9% | -0.74 | 8.80 | 7.40 | 10.20 | — |
| — | 0.80 | 1.30 | 1.05 | +0.21 | 9.7% | 720 | 9.7% | -0.82 | 10.70 | 9.40 | 12.00 | — |
| — | 0.35 | 1.15 | 0.75 | +0.15 | 9.6% | 722.5 | 9.6% | -0.88 | 12.65 | 11.20 | 14.10 | — |
| — | 0.35 | 0.50 | 0.42 | +0.10 | 9.6% | 725 | 9.6% | -0.94 | 14.85 | 12.90 | 16.80 | — |
| — | — | 1.65 | — | +0.06 | 9.5% | 727.5 | 9.5% | -0.98 | 17.20 | 15.40 | 19.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.04 | 9.5% | 730 | 9.5% | -1.00 | 19.65 | 17.80 | 21.50 | — |
| — | — | 0.30 | — | +0.02 | 9.5% | 732.5 | 9.5% | -1.00 | 22.15 | 20.30 | 24.00 | — |
| — | — | 0.35 | — | +0.01 | 9.6% | 735 | 9.6% | -1.00 | 25.05 | 23.60 | 26.50 | — |
| — | — | 0.15 | — | +0.00 | 9.6% | 740 | 9.6% | -1.00 | 29.65 | 27.80 | 31.50 | — |
| — | — | 0.15 | — | — | — | 745 | — | — | 34.65 | 32.80 | 36.50 | — |
| — | — | 2.00 | — | — | — | 750 | — | — | 39.65 | 37.70 | 41.60 | — |
| — | — | 2.15 | — | — | — | 755 | — | — | 44.80 | 43.10 | 46.50 | — |
| — | — | 0.90 | — | +0.00 | 10.8% | 760 | — | — | 50.05 | 48.60 | 51.50 | — |
| — | — | 0.90 | — | — | — | 765 | — | — | 54.75 | 53.00 | 56.50 | — |
| — | — | 0.10 | — | — | — | 770 | — | — | 59.50 | 57.50 | 61.50 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 775 | — | — | 64.70 | 62.90 | 66.50 | — |
| — | — | 0.05 | — | +0.00 | 14.5% | 780 | — | — | 69.50 | 67.50 | 71.50 | — |
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.