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 | |
| — | 86.80 | 90.20 | 88.50 | +0.84 | 20.9% | 640 | 20.9% | -0.17 | 10.00 | 9.40 | 10.60 | — |
| — | 82.50 | 85.90 | 84.20 | +0.83 | 20.5% | 645 | 20.5% | -0.18 | 10.25 | 9.40 | 11.10 | — |
| — | 78.20 | 81.70 | 79.95 | +0.81 | 20.1% | 650 | 20.1% | -0.19 | 10.65 | 9.80 | 11.50 | — |
| — | 73.00 | 77.80 | 75.40 | +0.80 | 19.7% | 655 | 19.7% | -0.20 | 11.30 | 10.10 | 12.50 | — |
| — | 69.50 | 73.30 | 71.40 | +0.79 | 19.3% | 660 | 19.3% | -0.22 | 12.20 | 11.30 | 13.10 | — |
| — | 65.70 | 69.10 | 67.40 | +0.77 | 18.9% | 665 | 18.9% | -0.23 | 13.30 | 12.70 | 13.90 | — |
| — | 61.60 | 65.10 | 63.35 | +0.76 | 18.6% | 670 | 18.6% | -0.25 | 14.20 | 13.50 | 14.90 | — |
| — | 57.70 | 61.10 | 59.40 | +0.74 | 18.2% | 675 | 18.2% | -0.27 | 14.90 | 14.00 | 15.80 | — |
| — | 53.80 | 57.20 | 55.50 | +0.72 | 17.8% | 680 | 17.8% | -0.29 | 16.20 | 15.40 | 17.00 | — |
| — | 50.00 | 53.40 | 51.70 | +0.71 | 17.5% | 685 | 17.5% | -0.31 | 16.95 | 15.90 | 18.00 | — |
| — | 46.20 | 49.70 | 47.95 | +0.69 | 17.2% | 690 | 17.2% | -0.33 | 18.35 | 17.40 | 19.30 | — |
| — | 42.60 | 45.60 | 44.10 | +0.66 | 16.8% | 695 | 16.8% | -0.35 | 19.35 | 18.20 | 20.50 | — |
| — | 39.30 | 41.20 | 40.25 | +0.64 | 16.5% | 700 | 16.5% | -0.38 | 21.30 | 20.30 | 22.30 | — |
| — | 36.00 | 38.70 | 37.35 | +0.62 | 16.2% | 705 | 16.2% | -0.41 | 23.00 | 22.00 | 24.00 | — |
| — | 32.90 | 35.90 | 34.40 | +0.59 | 15.9% | 710 | 15.9% | -0.43 | 24.30 | 23.20 | 25.40 | — |
| — | 29.70 | 31.50 | 30.60 | +0.57 | 15.6% | 715 | 15.6% | -0.46 | 26.10 | 25.20 | 27.00 | — |
| — | 26.50 | 29.50 | 28.00 | +0.54 | 15.3% | 720 | 15.3% | -0.50 | 28.35 | 27.20 | 29.50 | — |
| — | 23.60 | 27.00 | 25.30 | +0.51 | 15.1% | 725 | 15.1% | -0.53 | 30.35 | 29.10 | 31.60 | — |
| — | 21.70 | 22.80 | 22.25 | +0.48 | 14.8% | 730 | 14.8% | -0.56 | 32.85 | 31.90 | 33.80 | — |
| — | 18.90 | 20.20 | 19.55 | +0.45 | 14.6% | 735 | 14.6% | -0.60 | 36.00 | 34.90 | 37.10 | — |
| — | 17.00 | 19.00 | 18.00 | +0.42 | 14.4% | 740 | 14.4% | -0.63 | 38.70 | 37.20 | 40.20 | — |
| — | 15.00 | 15.80 | 15.40 | +0.39 | 14.2% | 745 | 14.2% | -0.67 | 42.05 | 40.20 | 43.90 | — |
| — | 12.80 | 14.20 | 13.50 | +0.36 | 14.0% | 750 | 14.0% | -0.70 | 45.05 | 43.20 | 46.90 | — |
| — | 11.30 | 13.80 | 12.55 | +0.33 | 13.8% | 755 | 13.8% | -0.73 | 48.85 | 46.70 | 51.00 | — |
| — | 9.70 | 10.80 | 10.25 | +0.30 | 13.6% | 760 | 13.6% | -0.77 | 52.80 | 50.90 | 54.70 | — |
| — | 8.20 | 10.40 | 9.30 | +0.28 | 13.5% | 765 | 13.5% | -0.80 | 56.35 | 54.10 | 58.60 | — |
| — | 7.10 | 9.10 | 8.10 | +0.25 | 13.4% | 770 | 13.4% | -0.83 | 60.35 | 58.50 | 62.20 | — |
| — | 5.90 | 8.00 | 6.95 | +0.22 | 13.2% | 775 | 13.2% | -0.86 | 65.10 | 62.90 | 67.30 | — |
| — | 5.00 | 7.10 | 6.05 | +0.20 | 13.1% | 780 | 13.1% | -0.88 | 69.70 | 67.80 | 71.60 | — |
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.