Spot 701.96
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.30 | 72.10 | 70.20 | +0.94 | 22.9% | 635 | 22.9% | -0.06 | 1.30 | 0.90 | 1.70 | — |
| — | 63.90 | 67.30 | 65.60 | +0.94 | 22.0% | 640 | 22.0% | -0.06 | 1.40 | 1.35 | 1.45 | — |
| — | 59.00 | 62.50 | 60.75 | +0.93 | 21.2% | 645 | 21.2% | -0.07 | 1.30 | 0.80 | 1.80 | — |
| — | 54.30 | 57.40 | 55.85 | +0.91 | 20.4% | 650 | 20.4% | -0.08 | 1.35 | 0.70 | 2.00 | — |
| — | 49.50 | 53.00 | 51.25 | +0.91 | 19.5% | 655 | 19.5% | -0.10 | 2.05 | 1.70 | 2.40 | — |
| — | 44.80 | 48.30 | 46.55 | +0.89 | 18.8% | 660 | 18.8% | -0.11 | 1.80 | 1.15 | 2.45 | — |
| — | 40.20 | 43.60 | 41.90 | +0.87 | 18.0% | 665 | 18.0% | -0.13 | 2.15 | 1.30 | 3.00 | — |
| — | 36.30 | 39.10 | 37.70 | +0.85 | 17.3% | 670 | 17.3% | -0.15 | 3.08 | 2.85 | 3.30 | — |
| — | 31.80 | 34.60 | 33.20 | +0.83 | 16.5% | 675 | 16.5% | -0.18 | 3.45 | 3.00 | 3.90 | — |
| — | 27.20 | 30.30 | 28.75 | +0.80 | 15.9% | 680 | 15.9% | -0.21 | 4.30 | 4.10 | 4.50 | — |
| — | 23.20 | 26.10 | 24.65 | +0.76 | 15.2% | 685 | 15.2% | -0.25 | 5.35 | 4.80 | 5.90 | — |
| — | 21.20 | 24.00 | 22.60 | +0.74 | 14.9% | 687.5 | 14.9% | -0.27 | 5.75 | 4.80 | 6.70 | — |
| — | 18.60 | 22.00 | 20.30 | +0.72 | 14.6% | 690 | 14.6% | -0.29 | 6.40 | 5.60 | 7.20 | — |
| — | 17.40 | 20.00 | 18.70 | +0.69 | 14.3% | 692.5 | 14.3% | -0.32 | 6.95 | 6.10 | 7.80 | — |
| — | 15.50 | 18.30 | 16.90 | +0.66 | 14.0% | 695 | 14.0% | -0.34 | 7.35 | 6.80 | 7.90 | — |
| — | 13.70 | 16.50 | 15.10 | +0.63 | 13.8% | 697.5 | 13.8% | -0.37 | 8.00 | 7.50 | 8.50 | — |
| — | 12.00 | 14.80 | 13.40 | +0.60 | 13.5% | 700 | 13.5% | -0.41 | 8.85 | 8.40 | 9.30 | — |
| — | 10.40 | 13.20 | 11.80 | +0.57 | 13.3% | 702.5 | 13.3% | -0.44 | 9.65 | 9.00 | 10.30 | — |
| — | 9.50 | 11.30 | 10.40 | +0.54 | 13.0% | 705 | 13.0% | -0.48 | 10.75 | 10.10 | 11.40 | — |
| — | 8.40 | 9.90 | 9.15 | +0.50 | 12.8% | 707.5 | 12.8% | -0.52 | 12.00 | 11.50 | 12.50 | — |
| — | 7.30 | 8.20 | 7.75 | +0.46 | 12.6% | 710 | 12.6% | -0.56 | 13.25 | 12.00 | 14.50 | — |
| — | 6.20 | 7.40 | 6.80 | +0.43 | 12.4% | 712.5 | 12.4% | -0.60 | 14.65 | 13.40 | 15.90 | — |
| — | 5.00 | 6.40 | 5.70 | +0.39 | 12.2% | 715 | 12.2% | -0.64 | 16.15 | 14.90 | 17.40 | — |
| — | 4.30 | 5.00 | 4.65 | +0.35 | 12.1% | 717.5 | 12.1% | -0.68 | 17.50 | 15.90 | 19.10 | — |
| — | 3.30 | 4.20 | 3.75 | +0.31 | 11.9% | 720 | 11.9% | -0.72 | 19.30 | 17.70 | 20.90 | — |
| — | 2.90 | 3.40 | 3.15 | +0.28 | 11.8% | 722.5 | 11.8% | -0.76 | 21.60 | 19.70 | 23.50 | — |
| — | 2.05 | 3.00 | 2.52 | +0.24 | 11.6% | 725 | 11.6% | -0.81 | 23.35 | 21.80 | 24.90 | — |
| — | 1.80 | 2.35 | 2.08 | +0.21 | 11.5% | 727.5 | 11.5% | -0.84 | 25.75 | 23.90 | 27.60 | — |
| — | 1.45 | 1.95 | 1.70 | +0.18 | 11.4% | 730 | 11.4% | -0.88 | 28.25 | 26.30 | 30.20 | — |
| — | 1.00 | 1.55 | 1.27 | +0.15 | 11.3% | 732.5 | 11.3% | -0.92 | 30.40 | 28.30 | 32.50 | — |
| — | 0.60 | 1.25 | 0.93 | +0.13 | 11.3% | 735 | 11.3% | -0.95 | 32.70 | 31.20 | 34.20 | — |
| — | 0.40 | 0.80 | 0.60 | +0.09 | 11.2% | 740 | 11.2% | -1.00 | 38.05 | 36.10 | 40.00 | — |
| — | 0.10 | 0.60 | 0.35 | +0.06 | 11.1% | 745 | 11.1% | -1.00 | 43.15 | 41.10 | 45.20 | — |
| — | — | 1.00 | — | +0.04 | 11.2% | 750 | 11.2% | -1.00 | 47.85 | 46.10 | 49.60 | — |
| — | 0.05 | 0.95 | 0.50 | +0.03 | 11.2% | 755 | 11.2% | -1.00 | 52.95 | 51.10 | 54.80 | — |
| — | — | 2.20 | — | +0.02 | 11.4% | 760 | 11.4% | -1.00 | 57.65 | 56.10 | 59.20 | — |
| — | — | 2.20 | — | +0.01 | 11.6% | 765 | 11.6% | -1.00 | 63.25 | 61.00 | 65.50 | — |
| — | — | 2.15 | — | +0.01 | 11.8% | 770 | 11.8% | -1.00 | 68.20 | 65.90 | 70.50 | — |
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.