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 | |
| — | 69.30 | 72.60 | 70.95 | +1.00 | 36.4% | 640 | 36.4% | -0.00 | — | — | 0.65 | — |
| — | 64.30 | 67.60 | 65.95 | +1.00 | 34.2% | 645 | 34.2% | -0.00 | — | — | 0.55 | — |
| — | 59.60 | 62.10 | 60.85 | +0.99 | 32.1% | 650 | 32.1% | -0.01 | — | — | 0.05 | — |
| — | 54.40 | 57.10 | 55.75 | +0.99 | 29.9% | 655 | 29.9% | -0.01 | — | — | 0.35 | — |
| — | 52.00 | 55.30 | 53.65 | +0.99 | 28.9% | 657.5 | 28.9% | -0.01 | — | — | 1.00 | — |
| — | 49.20 | 52.20 | 50.70 | +0.99 | 27.9% | 660 | 27.9% | -0.01 | — | — | 0.05 | — |
| — | 46.80 | 50.30 | 48.55 | +0.99 | 26.9% | 662.5 | 26.9% | -0.01 | — | — | 1.75 | — |
| — | 44.20 | 47.90 | 46.05 | +0.99 | 26.0% | 665 | 26.0% | -0.01 | — | — | 1.10 | — |
| — | 42.30 | 45.30 | 43.80 | +0.99 | 25.0% | 667.5 | 25.0% | -0.01 | — | — | 0.05 | — |
| — | 39.50 | 42.20 | 40.85 | +0.98 | 24.1% | 670 | 24.1% | -0.02 | — | — | 0.45 | — |
| — | 37.20 | 40.30 | 38.75 | +0.98 | 23.2% | 672.5 | 23.2% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 34.50 | 37.20 | 35.85 | +0.98 | 22.3% | 675 | 22.3% | -0.02 | — | — | 0.30 | — |
| — | 31.70 | 35.30 | 33.50 | +0.98 | 21.4% | 677.5 | 21.4% | -0.02 | — | — | 0.25 | — |
| — | 29.50 | 32.20 | 30.85 | +0.97 | 20.4% | 680 | 20.4% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 27.20 | 30.20 | 28.70 | +0.97 | 19.4% | 682.5 | 19.4% | -0.03 | — | — | 0.75 | — |
| — | 24.70 | 27.90 | 26.30 | +0.96 | 18.4% | 685 | 18.4% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 22.10 | 24.80 | 23.45 | +0.96 | 17.3% | 687.5 | 17.3% | -0.04 | — | — | 0.75 | — |
| — | 19.80 | 22.30 | 21.05 | +0.95 | 16.2% | 690 | 16.2% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| — | 17.20 | 20.50 | 18.85 | +0.94 | 15.1% | 692.5 | 15.1% | -0.06 | — | — | 0.80 | — |
| — | 14.90 | 17.50 | 16.20 | +0.93 | 14.1% | 695 | 14.1% | -0.07 | 0.35 | 0.25 | 0.45 | — |
| — | 12.80 | 15.10 | 13.95 | +0.92 | 13.1% | 697.5 | 13.1% | -0.08 | — | — | 0.50 | — |
| — | 10.20 | 12.10 | 11.15 | +0.90 | 12.3% | 700 | 12.3% | -0.10 | 0.70 | 0.40 | 1.00 | — |
| — | 7.80 | 11.20 | 9.50 | +0.87 | 11.6% | 702.5 | 11.6% | -0.13 | 0.85 | 0.70 | 1.00 | — |
| — | 6.50 | 7.90 | 7.20 | +0.82 | 11.1% | 705 | 11.1% | -0.18 | 1.15 | 0.60 | 1.70 | — |
| — | 3.60 | 5.40 | 4.50 | +0.76 | 10.6% | 707.5 | 10.6% | -0.24 | 1.90 | 1.55 | 2.25 | — |
| — | 2.95 | 3.70 | 3.33 | +0.68 | 10.2% | 710 | 10.2% | -0.33 | 2.65 | 2.30 | 3.00 | — |
| — | 1.75 | 3.00 | 2.38 | +0.58 | 10.0% | 712.5 | 10.0% | -0.44 | 3.75 | 3.10 | 4.40 | — |
| — | 0.80 | 1.40 | 1.10 | +0.46 | 9.7% | 715 | 9.7% | -0.55 | 5.65 | 4.50 | 6.80 | — |
| — | 0.35 | 0.75 | 0.55 | +0.34 | 9.6% | 717.5 | 9.6% | -0.68 | 7.40 | 6.10 | 8.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.24 | 9.5% | 720 | 9.5% | -0.79 | 9.35 | 7.70 | 11.00 | — |
| — | — | 0.45 | — | +0.15 | 9.4% | 722.5 | 9.4% | -0.88 | 11.85 | 10.20 | 13.50 | — |
| — | — | 0.15 | — | +0.10 | 9.4% | 725 | 9.4% | -0.95 | 14.60 | 13.10 | 16.10 | — |
| — | — | 0.10 | — | +0.05 | 9.4% | 727.5 | 9.4% | -1.00 | 16.75 | 15.20 | 18.30 | — |
| — | — | 0.05 | — | +0.03 | 9.4% | 730 | 9.4% | -1.00 | 19.50 | 17.70 | 21.30 | — |
| — | — | 0.20 | — | +0.01 | 9.3% | 732.5 | 9.3% | -1.00 | 21.85 | 20.20 | 23.50 | — |
| — | — | 0.15 | — | +0.01 | 9.2% | 735 | 9.2% | -1.00 | 24.45 | 22.70 | 26.20 | — |
| — | — | 0.10 | — | — | — | 737.5 | — | — | 26.85 | 25.20 | 28.50 | — |
| — | — | 0.10 | — | +0.00 | 9.0% | 740 | 9.0% | -1.00 | 29.35 | 27.70 | 31.00 | — |
| — | — | 0.10 | — | +0.00 | 8.9% | 745 | 8.9% | -1.00 | 34.35 | 32.70 | 36.00 | — |
| — | — | 0.75 | — | +0.00 | 8.9% | 750 | 8.9% | -1.00 | 39.50 | 37.70 | 41.30 | — |
| — | — | 1.05 | — | +0.00 | 9.1% | 755 | 9.1% | -1.00 | 44.40 | 42.70 | 46.10 | — |
| — | — | 0.20 | — | +0.00 | 9.6% | 760 | 9.6% | -1.00 | 49.50 | 47.70 | 51.30 | — |
| — | — | 1.05 | — | +0.00 | 10.3% | 765 | 10.3% | -1.00 | 54.65 | 52.70 | 56.60 | — |
| — | — | 0.10 | — | +0.00 | 11.3% | 770 | 11.3% | -1.00 | 59.55 | 57.70 | 61.40 | — |
| — | — | 1.05 | — | +0.00 | 12.6% | 775 | 12.6% | -1.00 | 64.35 | 62.70 | 66.00 | — |
| — | — | 0.10 | — | +0.00 | 14.1% | 780 | 14.1% | -1.00 | 69.40 | 67.70 | 71.10 | — |
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.