Spot 710.20
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.80 | 76.00 | 73.90 | +0.95 | 23.4% | 640 | 23.4% | -0.05 | 1.20 | 1.05 | 1.35 | — |
| — | 67.40 | 70.60 | 69.00 | +0.95 | 22.6% | 645 | 22.6% | -0.05 | 1.23 | 1.10 | 1.35 | — |
| — | 62.70 | 66.30 | 64.50 | — | — | 650 | 21.8% | -0.06 | 1.23 | 0.95 | 1.50 | — |
| — | 58.10 | 61.40 | 59.75 | — | — | 655 | — | — | 1.98 | 1.20 | 2.75 | — |
| — | 52.80 | 56.20 | 54.50 | — | — | 660 | — | — | 1.60 | 1.20 | 2.00 | — |
| — | 48.30 | 51.90 | 50.10 | — | — | 665 | — | — | 1.77 | 1.30 | 2.25 | — |
| — | 43.60 | 46.70 | 45.15 | — | — | 670 | — | — | 2.30 | 2.10 | 2.50 | — |
| — | 39.10 | 42.00 | 40.55 | — | — | 675 | — | — | 2.67 | 2.45 | 2.90 | — |
| — | 33.50 | 37.80 | 35.65 | — | — | 680 | — | — | 2.70 | 2.00 | 3.40 | — |
| — | 30.30 | 33.20 | 31.75 | — | — | 685 | — | — | 3.48 | 2.95 | 4.00 | — |
| — | 25.60 | 28.90 | 27.25 | — | — | 690 | — | — | 4.50 | 4.00 | 5.00 | — |
| — | 21.60 | 24.00 | 22.80 | — | — | 695 | — | — | 5.00 | 4.40 | 5.60 | — |
| — | 17.40 | 21.10 | 19.25 | +0.71 | 13.8% | 700 | 13.8% | -0.29 | 6.40 | 6.00 | 6.80 | — |
| — | 15.00 | 17.20 | 16.10 | — | — | 705 | 13.2% | -0.35 | 7.50 | 5.60 | 9.40 | — |
| — | 10.80 | 14.50 | 12.65 | +0.60 | 12.7% | 710 | 12.7% | -0.42 | 9.20 | 8.70 | 9.70 | — |
| — | 8.70 | 10.30 | 9.50 | +0.53 | 12.2% | 715 | 12.2% | -0.49 | 11.45 | 10.90 | 12.00 | — |
| — | 6.40 | 7.50 | 6.95 | +0.45 | 11.8% | 720 | 11.8% | -0.57 | 14.05 | 12.70 | 15.40 | — |
| — | 3.90 | 5.80 | 4.85 | +0.37 | 11.5% | 725 | 11.5% | -0.66 | 17.20 | 15.80 | 18.60 | — |
| — | 2.85 | 3.70 | 3.27 | +0.30 | 11.3% | 730 | 11.3% | -0.74 | 20.60 | 18.80 | 22.40 | — |
| — | 2.00 | 2.45 | 2.23 | +0.23 | 11.2% | 735 | 11.2% | -0.82 | 24.95 | 23.00 | 26.90 | — |
| — | 1.00 | 1.55 | 1.27 | +0.17 | 11.2% | 740 | 11.2% | -0.89 | 29.70 | 27.90 | 31.50 | — |
| — | 0.20 | 1.20 | 0.70 | +0.13 | 11.2% | 745 | 11.2% | -0.95 | 34.50 | 32.60 | 36.40 | — |
| — | 0.45 | 0.85 | 0.65 | +0.09 | 11.2% | 750 | 11.2% | -1.00 | 39.75 | 37.50 | 42.00 | — |
| — | 0.15 | 0.65 | 0.40 | +0.06 | 11.3% | 755 | 11.3% | -1.00 | 44.50 | 42.70 | 46.30 | — |
| — | 0.10 | 0.80 | 0.45 | +0.04 | 11.4% | 760 | 11.4% | -1.00 | 49.55 | 47.60 | 51.50 | — |
| — | — | 1.70 | — | +0.03 | 11.5% | 765 | 11.5% | -1.00 | 54.60 | 52.60 | 56.60 | — |
| — | — | 1.05 | — | +0.02 | 11.5% | 770 | 11.5% | -1.00 | 59.90 | 57.50 | 62.30 | — |
| — | — | 2.25 | — | +0.01 | 11.6% | 775 | 11.6% | -1.00 | 64.90 | 62.50 | 67.30 | — |
| — | — | 0.75 | — | +0.01 | 11.7% | 780 | 11.7% | -1.00 | 69.50 | 67.70 | 71.30 | — |
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.