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 | |
| — | 70.00 | 73.20 | 71.60 | +0.99 | 26.1% | 640 | 26.1% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 65.20 | 68.40 | 66.80 | +0.99 | 25.0% | 645 | 25.0% | -0.01 | — | — | 0.25 | — |
| — | 59.50 | 63.40 | 61.45 | +0.99 | 23.8% | 650 | 23.8% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 55.00 | 57.90 | 56.45 | +0.98 | 22.6% | 655 | 22.6% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 53.10 | 55.80 | 54.45 | +0.98 | 22.0% | 657.5 | 22.0% | -0.02 | 0.75 | 0.10 | 1.40 | — |
| — | 50.00 | 53.50 | 51.75 | +0.98 | 21.4% | 660 | 21.4% | -0.02 | — | — | 2.30 | — |
| — | 47.50 | 51.00 | 49.25 | +0.98 | 20.8% | 662.5 | 20.8% | -0.02 | — | — | 2.35 | — |
| — | 45.10 | 48.40 | 46.75 | +0.98 | 20.2% | 665 | 20.2% | -0.02 | 0.33 | 0.10 | 0.55 | — |
| — | 42.40 | 46.00 | 44.20 | +0.97 | 19.6% | 667.5 | 19.6% | -0.03 | — | — | 1.55 | — |
| — | 40.10 | 43.20 | 41.65 | +0.97 | 18.9% | 670 | 18.9% | -0.03 | 0.40 | 0.20 | 0.60 | — |
| — | 37.70 | 41.10 | 39.40 | +0.97 | 18.3% | 672.5 | 18.3% | -0.03 | 0.57 | 0.25 | 0.90 | — |
| — | 35.00 | 38.30 | 36.65 | +0.96 | 17.7% | 675 | 17.7% | -0.04 | — | — | 0.60 | — |
| — | 32.60 | 36.30 | 34.45 | +0.96 | 17.1% | 677.5 | 17.1% | -0.05 | 1.07 | 0.05 | 2.10 | — |
| — | 30.40 | 33.30 | 31.85 | +0.95 | 16.6% | 680 | 16.6% | -0.05 | — | — | 0.70 | — |
| — | 27.70 | 31.00 | 29.35 | +0.94 | 16.0% | 682.5 | 16.0% | -0.06 | 0.47 | 0.20 | 0.75 | — |
| — | 25.30 | 29.00 | 27.15 | +0.93 | 15.4% | 685 | 15.4% | -0.07 | 0.60 | 0.20 | 1.00 | — |
| — | 23.20 | 26.70 | 24.95 | +0.92 | 14.9% | 687.5 | 14.9% | -0.08 | 0.93 | 0.80 | 1.05 | — |
| — | 20.30 | 23.70 | 22.00 | +0.90 | 14.3% | 690 | 14.3% | -0.10 | 1.10 | 0.80 | 1.40 | — |
| — | 18.10 | 22.00 | 20.05 | +0.89 | 13.8% | 692.5 | 13.8% | -0.12 | 1.20 | 0.95 | 1.45 | — |
| — | 17.10 | 19.10 | 18.10 | +0.86 | 13.3% | 695 | 13.3% | -0.14 | 1.85 | 1.20 | 2.50 | — |
| — | 14.20 | 17.50 | 15.85 | +0.84 | 12.9% | 697.5 | 12.9% | -0.16 | 1.62 | 1.30 | 1.95 | — |
| — | 12.10 | 14.70 | 13.40 | +0.81 | 12.4% | 700 | 12.4% | -0.19 | 2.15 | 2.00 | 2.30 | — |
| — | 10.10 | 12.70 | 11.40 | +0.77 | 12.0% | 702.5 | 12.0% | -0.23 | 2.10 | 1.10 | 3.10 | — |
| — | 8.20 | 10.80 | 9.50 | +0.73 | 11.6% | 705 | 11.6% | -0.28 | 3.05 | 2.60 | 3.50 | — |
| — | 6.60 | 8.80 | 7.70 | +0.68 | 11.3% | 707.5 | 11.3% | -0.33 | 4.15 | 3.50 | 4.80 | — |
| — | 5.50 | 6.90 | 6.20 | +0.63 | 11.0% | 710 | 11.0% | -0.39 | 4.90 | 4.60 | 5.20 | — |
| — | 4.40 | 5.20 | 4.80 | +0.56 | 10.7% | 712.5 | 10.7% | -0.45 | 5.40 | 4.50 | 6.30 | — |
| — | 3.10 | 4.00 | 3.55 | +0.49 | 10.4% | 715 | 10.4% | -0.52 | 7.45 | 6.60 | 8.30 | — |
| — | 2.00 | 2.95 | 2.48 | +0.42 | 10.3% | 717.5 | 10.3% | -0.59 | 8.95 | 7.80 | 10.10 | — |
| — | 1.30 | 2.30 | 1.80 | +0.36 | 10.1% | 720 | 10.1% | -0.66 | 10.55 | 9.20 | 11.90 | — |
| — | 0.95 | 1.25 | 1.10 | +0.29 | 10.1% | 722.5 | 10.1% | -0.73 | 12.65 | 11.30 | 14.00 | — |
| — | 0.40 | 1.15 | 0.78 | +0.23 | 10.1% | 725 | 10.1% | -0.80 | 14.85 | 13.50 | 16.20 | — |
| — | 0.25 | 0.70 | 0.47 | +0.18 | 10.2% | 727.5 | 10.2% | -0.86 | 17.15 | 15.80 | 18.50 | — |
| — | 0.10 | 0.45 | 0.28 | +0.14 | 10.3% | 730 | 10.3% | -0.91 | 19.95 | 18.20 | 21.70 | — |
| — | — | 0.45 | — | +0.10 | 10.5% | 732.5 | 10.5% | -0.95 | 21.85 | 20.20 | 23.50 | — |
| — | — | 0.70 | — | +0.08 | 10.8% | 735 | 10.8% | -0.98 | 24.35 | 22.70 | 26.00 | — |
| — | — | 1.75 | — | — | — | 737.5 | — | — | 26.70 | 25.10 | 28.30 | — |
| — | — | 0.45 | — | +0.04 | 11.6% | 740 | 11.6% | -1.00 | 29.35 | 27.60 | 31.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 12.7% | 745 | 12.7% | -1.00 | 34.40 | 32.70 | 36.10 | — |
| — | — | 0.75 | — | — | — | 750 | — | — | 39.25 | 37.70 | 40.80 | — |
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.