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 | |
| — | 74.50 | 78.30 | 76.40 | +0.92 | 21.2% | 640 | 21.2% | -0.09 | 3.00 | 2.70 | 3.30 | — |
| — | 70.20 | 73.30 | 71.75 | +0.91 | 20.6% | 645 | 20.6% | -0.10 | 3.30 | 2.90 | 3.70 | — |
| — | 65.30 | 68.40 | 66.85 | +0.90 | 20.0% | 650 | 20.0% | -0.11 | 3.60 | 3.10 | 4.10 | — |
| — | 60.50 | 64.30 | 62.40 | +0.89 | 19.4% | 655 | 19.4% | -0.12 | 4.95 | 3.60 | 6.30 | — |
| — | 56.00 | 59.20 | 57.60 | +0.87 | 18.8% | 660 | 18.8% | -0.14 | 4.50 | 4.10 | 4.90 | — |
| — | 51.80 | 55.10 | 53.45 | +0.86 | 18.3% | 665 | 18.3% | -0.16 | 4.90 | 4.50 | 5.30 | — |
| — | 47.00 | 50.20 | 48.60 | +0.84 | 17.7% | 670 | 17.7% | -0.17 | 5.30 | 4.90 | 5.70 | — |
| — | 42.50 | 46.50 | 44.50 | +0.82 | 17.1% | 675 | 17.1% | -0.20 | 5.80 | 5.30 | 6.30 | — |
| — | 38.70 | 42.10 | 40.40 | +0.79 | 16.5% | 680 | 16.5% | -0.22 | 6.75 | 6.30 | 7.20 | — |
| — | 34.20 | 37.90 | 36.05 | +0.77 | 16.0% | 685 | 16.0% | -0.25 | 7.40 | 6.50 | 8.30 | — |
| — | 30.30 | 33.90 | 32.10 | +0.74 | 15.5% | 690 | 15.5% | -0.28 | 8.45 | 7.90 | 9.00 | — |
| — | 26.40 | 29.80 | 28.10 | +0.70 | 15.0% | 695 | 15.0% | -0.31 | 10.05 | 8.70 | 11.40 | — |
| — | 23.40 | 25.90 | 24.65 | +0.66 | 14.5% | 700 | 14.5% | -0.35 | 10.15 | 8.90 | 11.40 | — |
| — | 19.00 | 22.60 | 20.80 | +0.63 | 14.1% | 705 | 14.1% | -0.40 | 12.60 | 12.10 | 13.10 | — |
| — | 17.20 | 18.40 | 17.80 | +0.58 | 13.7% | 710 | 13.7% | -0.44 | 14.25 | 13.40 | 15.10 | — |
| — | 13.60 | 16.80 | 15.20 | +0.53 | 13.3% | 715 | 13.3% | -0.49 | 16.35 | 15.70 | 17.00 | — |
| — | 11.50 | 12.40 | 11.95 | +0.48 | 13.0% | 720 | 13.0% | -0.54 | 17.95 | 16.70 | 19.20 | — |
| — | 9.30 | 11.50 | 10.40 | +0.42 | 12.7% | 725 | 12.7% | -0.60 | 21.80 | 20.10 | 23.50 | — |
| — | 7.30 | 8.40 | 7.85 | +0.37 | 12.5% | 730 | 12.5% | -0.65 | 24.70 | 23.30 | 26.10 | — |
| — | 5.60 | 6.40 | 6.00 | +0.32 | 12.3% | 735 | 12.3% | -0.70 | 27.95 | 26.10 | 29.80 | — |
| — | 3.90 | 5.50 | 4.70 | +0.27 | 12.2% | 740 | 12.2% | -0.75 | 31.50 | 29.50 | 33.50 | — |
| — | 3.10 | 4.40 | 3.75 | +0.22 | 12.0% | 745 | 12.0% | -0.80 | 35.50 | 33.60 | 37.40 | — |
| — | 1.65 | 3.20 | 2.42 | +0.18 | 12.0% | 750 | 12.0% | -0.84 | 39.95 | 38.00 | 41.90 | — |
| — | 1.75 | 3.50 | 2.62 | +0.14 | 12.0% | 755 | 12.0% | -0.89 | 44.75 | 42.60 | 46.90 | — |
| — | 0.40 | 2.90 | 1.65 | +0.11 | 12.0% | 760 | 12.0% | -0.93 | 49.55 | 47.80 | 51.30 | — |
| — | 0.65 | 2.60 | 1.62 | +0.09 | 12.0% | 765 | 12.0% | -0.97 | 54.60 | 52.70 | 56.50 | — |
| — | 0.35 | 2.85 | 1.60 | +0.07 | 12.2% | 770 | 12.2% | -1.00 | 59.75 | 57.60 | 61.90 | — |
| — | 0.30 | 1.80 | 1.05 | +0.06 | 12.3% | 775 | 12.3% | -1.00 | 64.60 | 62.70 | 66.50 | — |
| — | 0.05 | 2.55 | 1.30 | +0.04 | 12.5% | 780 | 12.5% | -1.00 | 69.90 | 67.50 | 72.30 | — |
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.