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 | |
| — | 70.70 | 73.50 | 72.10 | +0.91 | 21.5% | 635 | 21.5% | -0.09 | 2.77 | 2.60 | 2.95 | — |
| — | 66.50 | 68.60 | 67.55 | +0.90 | 20.9% | 640 | 20.9% | -0.10 | 3.02 | 2.75 | 3.30 | — |
| — | 61.30 | 64.50 | 62.90 | +0.89 | 20.2% | 645 | 20.2% | -0.12 | 3.70 | 3.00 | 4.40 | — |
| — | 57.00 | 59.60 | 58.30 | +0.88 | 19.6% | 650 | 19.6% | -0.13 | 3.60 | 3.50 | 3.70 | — |
| — | 52.50 | 54.90 | 53.70 | +0.86 | 19.0% | 655 | 19.0% | -0.14 | 3.67 | 2.75 | 4.60 | — |
| — | 47.90 | 50.40 | 49.15 | +0.85 | 18.4% | 660 | 18.4% | -0.16 | 4.40 | 4.20 | 4.60 | — |
| — | 42.50 | 46.40 | 44.45 | +0.83 | 17.8% | 665 | 17.8% | -0.18 | 4.40 | 3.40 | 5.40 | — |
| — | 39.40 | 42.10 | 40.75 | +0.80 | 17.2% | 670 | 17.2% | -0.21 | 5.65 | 5.30 | 6.00 | — |
| — | 34.60 | 37.80 | 36.20 | +0.78 | 16.6% | 675 | 16.6% | -0.24 | 6.50 | 6.20 | 6.80 | — |
| — | 31.20 | 33.30 | 32.25 | +0.75 | 16.0% | 680 | 16.0% | -0.26 | 7.30 | 6.90 | 7.70 | — |
| — | 26.40 | 29.30 | 27.85 | +0.71 | 15.5% | 685 | 15.5% | -0.30 | 8.55 | 7.60 | 9.50 | — |
| — | 23.70 | 25.10 | 24.40 | +0.67 | 14.9% | 690 | 14.9% | -0.34 | 9.50 | 9.00 | 10.00 | — |
| — | 19.70 | 21.20 | 20.45 | +0.63 | 14.4% | 695 | 14.4% | -0.38 | 11.65 | 10.40 | 12.90 | — |
| — | 16.10 | 18.60 | 17.35 | +0.58 | 13.9% | 700 | 13.9% | -0.44 | 12.65 | 12.20 | 13.10 | — |
| — | 13.40 | 14.80 | 14.10 | +0.53 | 13.4% | 705 | 13.4% | -0.49 | 15.15 | 14.10 | 16.20 | — |
| — | 10.70 | 11.70 | 11.20 | +0.48 | 13.0% | 710 | 13.0% | -0.54 | 16.85 | 16.20 | 17.50 | — |
| — | 8.60 | 9.30 | 8.95 | +0.42 | 12.6% | 715 | 12.6% | -0.60 | 20.05 | 18.50 | 21.60 | — |
| — | 6.60 | 7.30 | 6.95 | +0.36 | 12.3% | 720 | 12.3% | -0.65 | 22.45 | 21.80 | 23.10 | — |
| — | 4.60 | 5.40 | 5.00 | +0.31 | 12.0% | 725 | 12.0% | -0.71 | 26.55 | 25.00 | 28.10 | — |
| — | 3.50 | 4.70 | 4.10 | +0.26 | 11.8% | 730 | 11.8% | -0.76 | 29.95 | 28.00 | 31.90 | — |
| — | 2.40 | 3.60 | 3.00 | +0.21 | 11.6% | 735 | 11.6% | -0.81 | 34.10 | 32.10 | 36.10 | — |
| — | 1.20 | 2.75 | 1.98 | +0.17 | 11.5% | 740 | 11.5% | -0.86 | 38.50 | 36.60 | 40.40 | — |
| — | 1.20 | 1.60 | 1.40 | +0.13 | 11.4% | 745 | 11.4% | -0.90 | 43.10 | 41.10 | 45.10 | — |
| — | 0.50 | 1.20 | 0.85 | +0.10 | 11.4% | 750 | 11.4% | -0.95 | 48.05 | 46.10 | 50.00 | — |
| — | 0.50 | 0.90 | 0.70 | +0.08 | 11.5% | 755 | 11.5% | -0.99 | 52.85 | 51.40 | 54.30 | — |
| — | — | 2.60 | — | +0.06 | 11.5% | 760 | 11.5% | -1.00 | 58.10 | 56.00 | 60.20 | — |
| — | — | 2.40 | — | +0.04 | 11.6% | 765 | 11.6% | -1.00 | 62.70 | 61.00 | 64.40 | — |
| — | — | 0.95 | — | +0.03 | 11.8% | 770 | 11.8% | -1.00 | 67.70 | 66.00 | 69.40 | — |
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.