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 | |
| — | 65.60 | 68.50 | 67.05 | +1.00 | 38.3% | 635 | 38.3% | -0.00 | — | — | 0.95 | — |
| — | 60.70 | 63.50 | 62.10 | +1.00 | 35.8% | 640 | 35.8% | -0.00 | — | — | 0.20 | — |
| — | 55.50 | 58.90 | 57.20 | +1.00 | 33.4% | 645 | 33.4% | -0.00 | — | — | 0.95 | — |
| — | 50.80 | 54.30 | 52.55 | +0.99 | 31.0% | 650 | 31.0% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 45.60 | 49.30 | 47.45 | +0.99 | 28.8% | 655 | 28.8% | -0.01 | — | — | 0.95 | — |
| — | 43.70 | 46.80 | 45.25 | +0.99 | 27.7% | 657.5 | 27.7% | -0.01 | — | — | 0.30 | — |
| — | 40.90 | 44.30 | 42.60 | +0.99 | 26.6% | 660 | 26.6% | -0.01 | — | — | 0.30 | — |
| — | 38.20 | 41.80 | 40.00 | +0.99 | 25.5% | 662.5 | 25.5% | -0.01 | — | — | 0.95 | — |
| — | 35.50 | 39.00 | 37.25 | +0.98 | 24.5% | 665 | 24.5% | -0.02 | — | — | 0.35 | — |
| — | 33.40 | 36.10 | 34.75 | +0.98 | 23.5% | 667.5 | 23.5% | -0.02 | — | — | 0.95 | — |
| — | 31.90 | 33.50 | 32.70 | +0.98 | 22.5% | 670 | 22.5% | -0.03 | — | — | 0.60 | — |
| — | 28.50 | 31.90 | 30.20 | +0.97 | 21.6% | 672.5 | 21.6% | -0.03 | — | — | 0.95 | — |
| — | 26.40 | 29.10 | 27.75 | +0.96 | 20.6% | 675 | 20.6% | -0.04 | — | — | 0.40 | — |
| — | 23.20 | 26.20 | 24.70 | +0.95 | 19.8% | 677.5 | 19.8% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 22.10 | 24.10 | 23.10 | +0.94 | 18.9% | 680 | 18.9% | -0.06 | 0.28 | 0.20 | 0.35 | — |
| — | 18.90 | 22.20 | 20.55 | +0.93 | 18.1% | 682.5 | 18.1% | -0.07 | 0.60 | 0.05 | 1.15 | — |
| — | 16.70 | 19.40 | 18.05 | +0.91 | 17.4% | 685 | 17.4% | -0.09 | 0.28 | 0.05 | 0.50 | — |
| — | 13.70 | 17.50 | 15.60 | +0.89 | 16.7% | 687.5 | 16.7% | -0.11 | 0.55 | 0.35 | 0.75 | — |
| — | 12.00 | 15.30 | 13.65 | +0.85 | 16.0% | 690 | 16.0% | -0.15 | 0.85 | 0.75 | 0.95 | — |
| — | 9.60 | 12.30 | 10.95 | +0.81 | 15.4% | 692.5 | 15.4% | -0.19 | 1.23 | 0.95 | 1.50 | — |
| — | 8.60 | 9.50 | 9.05 | +0.77 | 14.9% | 695 | 14.9% | -0.23 | 1.73 | 1.50 | 1.95 | — |
| — | 6.20 | 7.60 | 6.90 | +0.71 | 14.4% | 697.5 | 14.4% | -0.29 | 2.20 | 1.90 | 2.50 | — |
| — | 5.10 | 5.90 | 5.50 | +0.64 | 13.9% | 700 | 13.9% | -0.36 | 3.30 | 2.80 | 3.80 | — |
| — | 3.60 | 4.20 | 3.90 | +0.56 | 13.5% | 702.5 | 13.5% | -0.44 | 3.95 | 3.60 | 4.30 | — |
| — | 2.05 | 3.10 | 2.58 | +0.47 | 13.2% | 705 | 13.2% | -0.53 | 5.10 | 4.60 | 5.60 | — |
| — | 1.20 | 2.20 | 1.70 | +0.38 | 12.9% | 707.5 | 12.9% | -0.63 | 6.90 | 5.70 | 8.10 | — |
| — | 0.60 | 1.20 | 0.90 | +0.29 | 12.7% | 710 | 12.7% | -0.72 | 8.60 | 8.10 | 9.10 | — |
| — | 0.15 | 0.90 | 0.53 | +0.22 | 12.5% | 712.5 | 12.5% | -0.80 | 10.80 | 9.60 | 12.00 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 715 | — | — | 12.95 | 11.20 | 14.70 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 717.5 | — | — | 15.50 | 13.60 | 17.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.06 | 12.5% | 720 | 12.5% | -0.97 | 17.95 | 16.10 | 19.80 | — |
| — | — | 0.20 | — | +0.04 | 12.5% | 722.5 | 12.5% | -1.00 | 20.45 | 18.60 | 22.30 | — |
| — | — | 0.05 | — | +0.03 | 12.5% | 725 | 12.5% | -1.00 | 22.60 | 21.10 | 24.10 | — |
| — | — | 0.15 | — | +0.02 | 12.6% | 727.5 | — | — | 25.40 | 23.60 | 27.20 | — |
| — | — | 0.20 | — | — | — | 730 | 12.8% | -1.00 | 28.15 | 26.40 | 29.90 | — |
| — | — | 0.10 | — | — | — | 732.5 | 13.1% | -1.00 | 30.40 | 28.60 | 32.20 | — |
| — | — | 0.10 | — | +0.01 | 13.4% | 735 | — | — | 32.95 | 31.10 | 34.80 | — |
| — | — | 0.10 | — | — | — | 737.5 | — | — | 35.40 | 33.60 | 37.20 | — |
| — | — | 0.10 | — | — | — | 740 | — | — | 38.05 | 36.10 | 40.00 | — |
| — | — | 0.55 | — | — | — | 742.5 | — | — | 40.55 | 38.60 | 42.50 | — |
| — | — | 1.05 | — | +0.00 | 15.5% | 745 | — | — | 43.00 | 41.10 | 44.90 | — |
| — | — | 0.15 | — | — | — | 750 | — | — | 48.00 | 46.10 | 49.90 | — |
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.