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 | |
| — | 75.10 | 78.30 | 76.70 | +0.91 | 20.5% | 640 | 20.5% | -0.10 | 2.95 | 2.30 | 3.60 | — |
| — | 70.40 | 73.50 | 71.95 | — | — | 645 | — | — | 4.00 | 3.20 | 4.80 | — |
| — | 65.80 | 68.60 | 67.20 | +0.88 | 19.4% | 650 | 19.4% | -0.12 | 3.70 | 3.30 | 4.10 | — |
| — | 61.20 | 64.40 | 62.80 | +0.87 | 18.9% | 655 | 18.9% | -0.14 | 3.90 | 3.20 | 4.60 | — |
| — | 56.10 | 59.80 | 57.95 | +0.86 | 18.4% | 660 | 18.4% | -0.15 | 4.60 | 4.30 | 4.90 | — |
| — | 52.20 | 55.30 | 53.75 | +0.84 | 17.9% | 665 | 17.9% | -0.17 | 4.85 | 3.80 | 5.90 | — |
| — | 47.20 | 51.00 | 49.10 | +0.82 | 17.4% | 670 | 17.4% | -0.19 | 5.70 | 5.30 | 6.10 | — |
| — | 43.00 | 46.70 | 44.85 | +0.80 | 16.9% | 675 | 16.9% | -0.21 | 6.20 | 5.20 | 7.20 | — |
| — | 38.80 | 42.70 | 40.75 | +0.77 | 16.5% | 680 | 16.5% | -0.24 | 7.00 | 6.60 | 7.40 | — |
| — | 34.70 | 38.40 | 36.55 | +0.74 | 16.0% | 685 | 16.0% | -0.27 | 8.05 | 7.40 | 8.70 | — |
| — | 31.10 | 34.40 | 32.75 | +0.71 | 15.6% | 690 | 15.6% | -0.30 | 9.10 | 7.70 | 10.50 | — |
| — | 27.10 | 30.50 | 28.80 | +0.68 | 15.2% | 695 | 15.2% | -0.34 | 10.35 | 8.90 | 11.80 | — |
| — | 23.60 | 26.90 | 25.25 | +0.64 | 14.8% | 700 | 14.8% | -0.38 | 11.45 | 10.90 | 12.00 | — |
| — | 20.10 | 23.10 | 21.60 | +0.59 | 14.4% | 705 | 14.4% | -0.42 | 13.10 | 11.80 | 14.40 | — |
| — | 17.00 | 20.30 | 18.65 | +0.55 | 14.0% | 710 | 14.0% | -0.47 | 14.80 | 14.20 | 15.40 | — |
| — | 14.80 | 16.20 | 15.50 | +0.50 | 13.7% | 715 | 13.7% | -0.52 | 17.05 | 16.00 | 18.10 | — |
| — | 11.90 | 13.30 | 12.60 | +0.45 | 13.4% | 720 | 13.4% | -0.57 | 19.40 | 18.50 | 20.30 | — |
| — | 9.70 | 11.30 | 10.50 | +0.40 | 13.1% | 725 | 13.1% | -0.62 | 22.10 | 20.40 | 23.80 | — |
| — | 7.30 | 10.20 | 8.75 | +0.35 | 12.8% | 730 | 12.8% | -0.67 | 25.20 | 23.40 | 27.00 | — |
| — | 5.50 | 8.50 | 7.00 | +0.30 | 12.5% | 735 | 12.5% | -0.73 | 28.50 | 26.10 | 30.90 | — |
| — | 4.60 | 6.10 | 5.35 | +0.25 | 12.3% | 740 | 12.3% | -0.78 | 31.95 | 30.10 | 33.80 | — |
| — | 3.60 | 4.40 | 4.00 | +0.20 | 12.2% | 745 | 12.2% | -0.83 | 36.30 | 34.80 | 37.80 | — |
| — | 1.80 | 3.30 | 2.55 | +0.17 | 12.0% | 750 | 12.0% | -0.88 | 40.20 | 38.40 | 42.00 | — |
| — | 1.85 | 3.50 | 2.67 | +0.14 | 11.9% | 755 | 11.9% | -0.92 | 44.90 | 42.80 | 47.00 | — |
| — | 1.30 | 2.15 | 1.73 | +0.11 | 11.9% | 760 | 11.9% | -0.97 | 49.60 | 47.20 | 52.00 | — |
| — | 0.65 | 1.70 | 1.18 | +0.09 | 11.9% | 765 | 11.9% | -1.00 | 54.60 | 52.70 | 56.50 | — |
| — | 0.80 | 2.35 | 1.57 | +0.07 | 11.9% | 770 | 11.9% | -1.00 | 59.55 | 57.40 | 61.70 | — |
| — | 0.50 | 0.80 | 0.65 | +0.05 | 12.0% | 775 | 12.0% | -1.00 | 64.70 | 62.70 | 66.70 | — |
| — | 0.10 | 1.20 | 0.65 | +0.04 | 12.2% | 780 | 12.2% | -1.00 | 69.90 | 67.80 | 72.00 | — |
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.