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 | |
| — | 86.50 | 90.60 | 88.55 | +0.83 | 20.4% | 640 | 20.4% | -0.17 | 9.80 | 9.00 | 10.60 | — |
| — | 82.30 | 86.50 | 84.40 | +0.82 | 20.0% | 645 | 20.0% | -0.19 | 10.30 | 9.30 | 11.30 | — |
| — | 78.20 | 81.20 | 79.70 | +0.81 | 19.6% | 650 | 19.6% | -0.20 | 10.95 | 10.20 | 11.70 | — |
| — | 74.00 | 76.90 | 75.45 | +0.79 | 19.2% | 655 | 19.2% | -0.21 | 11.45 | 10.60 | 12.30 | — |
| — | 69.80 | 72.80 | 71.30 | +0.78 | 18.9% | 660 | 18.9% | -0.23 | 12.40 | 11.30 | 13.50 | — |
| — | 65.60 | 69.20 | 67.40 | +0.77 | 18.5% | 665 | 18.5% | -0.24 | 13.35 | 12.00 | 14.70 | — |
| — | 61.70 | 65.10 | 63.40 | +0.75 | 18.2% | 670 | 18.2% | -0.26 | 14.05 | 13.40 | 14.70 | — |
| — | 57.50 | 61.20 | 59.35 | +0.73 | 17.8% | 675 | 17.8% | -0.28 | 15.35 | 13.80 | 16.90 | — |
| — | 53.80 | 57.10 | 55.45 | +0.71 | 17.5% | 680 | 17.5% | -0.30 | 16.60 | 15.10 | 18.10 | — |
| — | 50.00 | 53.30 | 51.65 | +0.69 | 17.1% | 685 | 17.1% | -0.32 | 17.50 | 16.20 | 18.80 | — |
| — | 46.30 | 49.40 | 47.85 | +0.67 | 16.8% | 690 | 16.8% | -0.34 | 18.55 | 17.90 | 19.20 | — |
| — | 42.00 | 45.70 | 43.85 | +0.65 | 16.5% | 695 | 16.5% | -0.37 | 20.05 | 18.80 | 21.30 | — |
| — | 39.00 | 42.10 | 40.55 | +0.63 | 16.2% | 700 | 16.2% | -0.39 | 21.15 | 20.10 | 22.20 | — |
| — | 36.00 | 38.60 | 37.30 | +0.60 | 15.9% | 705 | 15.9% | -0.42 | 23.25 | 21.90 | 24.60 | — |
| — | 32.60 | 35.70 | 34.15 | +0.58 | 15.6% | 710 | 15.6% | -0.45 | 24.65 | 23.80 | 25.50 | — |
| — | 29.50 | 32.80 | 31.15 | +0.55 | 15.4% | 715 | 15.4% | -0.48 | 26.50 | 25.70 | 27.30 | — |
| — | 26.40 | 29.90 | 28.15 | +0.52 | 15.1% | 720 | 15.1% | -0.51 | 28.90 | 27.60 | 30.20 | — |
| — | 24.00 | 26.10 | 25.05 | +0.50 | 14.8% | 725 | 14.8% | -0.54 | 30.85 | 29.90 | 31.80 | — |
| — | 21.60 | 23.50 | 22.55 | +0.47 | 14.6% | 730 | 14.6% | -0.58 | 33.30 | 32.40 | 34.20 | — |
| — | 18.60 | 22.10 | 20.35 | +0.44 | 14.4% | 735 | 14.4% | -0.61 | 36.45 | 34.70 | 38.20 | — |
| — | 16.50 | 19.80 | 18.15 | +0.41 | 14.2% | 740 | 14.2% | -0.65 | 39.00 | 37.10 | 40.90 | — |
| — | 15.00 | 17.60 | 16.30 | +0.38 | 14.0% | 745 | 14.0% | -0.68 | 42.50 | 40.60 | 44.40 | — |
| — | 13.00 | 14.80 | 13.90 | +0.35 | 13.8% | 750 | 13.8% | -0.72 | 45.50 | 44.10 | 46.90 | — |
| — | 10.50 | 12.20 | 11.35 | +0.32 | 13.6% | 755 | 13.6% | -0.76 | 49.05 | 47.20 | 50.90 | — |
| — | 9.50 | 11.00 | 10.25 | +0.29 | 13.5% | 760 | 13.5% | -0.79 | 52.85 | 51.20 | 54.50 | — |
| — | 8.30 | 10.00 | 9.15 | +0.26 | 13.4% | 765 | 13.4% | -0.83 | 56.95 | 54.90 | 59.00 | — |
| — | 6.80 | 9.50 | 8.15 | +0.23 | 13.2% | 770 | 13.2% | -0.86 | 61.10 | 59.50 | 62.70 | — |
| — | 5.40 | 8.60 | 7.00 | +0.21 | 13.1% | 775 | 13.1% | -0.90 | 65.15 | 63.30 | 67.00 | — |
| — | 4.40 | 6.20 | 5.30 | +0.18 | 13.0% | 780 | 13.0% | -0.94 | 69.70 | 67.90 | 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.