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 | |
| — | 66.90 | 69.90 | 68.40 | +0.98 | 28.6% | 635 | 28.6% | -0.02 | — | — | 1.00 | — |
| — | 62.00 | 65.00 | 63.50 | +0.98 | 27.1% | 640 | 27.1% | -0.02 | — | — | 0.95 | — |
| — | 57.00 | 60.00 | 58.50 | +0.98 | 25.5% | 645 | 25.5% | -0.02 | — | — | 0.35 | — |
| — | 52.10 | 55.10 | 53.60 | +0.97 | 24.2% | 650 | 24.2% | -0.03 | — | — | 0.40 | — |
| — | 49.60 | 52.60 | 51.10 | +0.97 | 23.5% | 652.5 | 23.5% | -0.03 | — | — | 1.15 | — |
| — | 47.10 | 49.70 | 48.40 | +0.96 | 22.8% | 655 | 22.8% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 44.70 | 47.70 | 46.20 | +0.96 | 22.1% | 657.5 | 22.1% | -0.04 | — | — | 0.95 | — |
| — | 42.20 | 45.20 | 43.70 | +0.96 | 21.4% | 660 | 21.4% | -0.04 | 0.47 | 0.10 | 0.85 | — |
| — | 39.80 | 42.70 | 41.25 | +0.95 | 20.7% | 662.5 | 20.7% | -0.05 | — | — | 1.10 | — |
| — | 37.30 | 40.00 | 38.65 | +0.94 | 20.1% | 665 | 20.1% | -0.06 | 0.47 | 0.15 | 0.80 | — |
| — | 34.90 | 38.00 | 36.45 | +0.94 | 19.4% | 667.5 | 19.4% | -0.06 | 0.60 | 0.05 | 1.15 | — |
| — | 32.50 | 35.50 | 34.00 | +0.93 | 18.7% | 670 | 18.7% | -0.07 | 0.50 | 0.30 | 0.70 | — |
| — | 30.10 | 33.20 | 31.65 | +0.92 | 18.1% | 672.5 | 18.1% | -0.08 | 0.82 | 0.25 | 1.40 | — |
| — | 27.70 | 30.80 | 29.25 | +0.91 | 17.5% | 675 | — | — | 0.90 | 0.50 | 1.30 | — |
| — | 25.30 | 28.10 | 26.70 | +0.90 | 16.9% | 677.5 | 16.9% | -0.10 | 1.23 | 0.75 | 1.70 | — |
| — | 23.00 | 24.80 | 23.90 | +0.88 | 16.3% | 680 | 16.3% | -0.12 | 1.20 | 1.00 | 1.40 | — |
| — | 20.70 | 23.70 | 22.20 | +0.87 | 15.7% | 682.5 | 15.7% | -0.14 | 1.35 | 1.10 | 1.60 | — |
| — | 18.50 | 21.60 | 20.05 | +0.84 | 15.2% | 685 | — | — | 1.62 | 1.15 | 2.10 | — |
| — | 16.30 | 18.80 | 17.55 | — | — | 687.5 | — | — | 1.95 | 1.65 | 2.25 | — |
| — | 14.20 | 15.80 | 15.00 | — | — | 690 | 14.2% | -0.22 | 2.27 | 2.00 | 2.55 | — |
| — | 12.10 | 14.80 | 13.45 | — | — | 692.5 | — | — | 2.83 | 2.45 | 3.20 | — |
| — | 10.90 | 11.90 | 11.40 | — | — | 695 | — | — | 3.45 | 3.00 | 3.90 | — |
| — | 9.10 | 10.50 | 9.80 | +0.68 | 12.8% | 697.5 | 12.8% | -0.33 | 3.85 | 3.30 | 4.40 | — |
| — | 6.90 | 9.10 | 8.00 | +0.63 | 12.4% | 700 | — | — | 4.70 | 4.10 | 5.30 | — |
| — | 5.90 | 7.10 | 6.50 | +0.57 | 12.1% | 702.5 | — | — | 5.90 | 5.30 | 6.50 | — |
| — | 3.70 | 6.60 | 5.15 | +0.51 | 11.7% | 705 | 11.7% | -0.50 | 6.70 | 6.10 | 7.30 | — |
| — | 3.40 | 4.40 | 3.90 | — | — | 707.5 | 11.4% | -0.56 | 8.30 | 7.30 | 9.30 | — |
| — | 2.35 | 3.10 | 2.73 | — | — | 710 | — | — | 9.95 | 8.80 | 11.10 | — |
| — | 1.50 | 2.40 | 1.95 | — | — | 712.5 | 10.9% | -0.70 | 11.70 | 10.50 | 12.90 | — |
| — | 1.10 | 1.40 | 1.25 | +0.25 | 10.8% | 715 | 10.8% | -0.77 | 13.90 | 12.20 | 15.60 | — |
| — | 0.55 | 1.05 | 0.80 | +0.21 | 10.6% | 717.5 | 10.6% | -0.82 | 16.20 | 14.70 | 17.70 | — |
| — | 0.35 | 0.85 | 0.60 | +0.15 | 10.6% | 720 | 10.6% | -0.88 | 18.40 | 17.00 | 19.80 | — |
| — | — | 1.05 | — | +0.12 | 10.6% | 722.5 | 10.6% | -0.92 | 20.75 | 19.10 | 22.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.09 | 10.6% | 725 | 10.6% | -0.96 | 23.20 | 21.60 | 24.80 | — |
| — | — | 0.35 | — | +0.06 | 10.8% | 727.5 | 10.8% | -0.99 | 25.40 | 23.60 | 27.20 | — |
| — | — | 0.15 | — | +0.05 | 11.0% | 730 | 11.0% | -1.00 | 28.20 | 26.60 | 29.80 | — |
| — | — | 0.25 | — | +0.04 | 11.2% | 732.5 | 11.2% | -1.00 | 30.40 | 28.60 | 32.20 | — |
| — | — | 0.10 | — | +0.03 | 11.6% | 735 | 11.6% | -1.00 | 33.20 | 31.60 | 34.80 | — |
| — | — | 0.95 | — | +0.02 | 12.0% | 737.5 | 12.0% | -1.00 | 35.50 | 33.60 | 37.40 | — |
| — | — | 0.15 | — | +0.02 | 12.5% | 740 | 12.5% | -1.00 | 37.80 | 36.10 | 39.50 | — |
| — | — | 0.95 | — | +0.01 | 13.1% | 742.5 | 13.1% | -1.00 | 40.55 | 38.60 | 42.50 | — |
| — | — | 0.95 | — | +0.01 | 13.8% | 745 | 13.8% | -1.00 | 43.20 | 41.50 | 44.90 | — |
| — | — | 1.00 | — | +0.01 | 15.4% | 750 | 15.4% | -1.00 | 47.85 | 46.10 | 49.60 | — |
| — | — | 0.95 | — | +0.01 | 17.4% | 755 | 17.4% | -1.00 | 52.90 | 50.90 | 54.90 | — |
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.