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 | |
| — | 81.90 | 85.80 | 83.85 | +0.83 | 20.5% | 635 | 20.5% | -0.17 | 9.85 | 9.10 | 10.60 | — |
| — | 77.40 | 81.00 | 79.20 | +0.82 | 20.1% | 640 | 20.1% | -0.18 | 10.70 | 9.50 | 11.90 | — |
| — | 73.80 | 76.40 | 75.10 | +0.81 | 19.7% | 645 | 19.7% | -0.20 | 10.50 | 9.80 | 11.20 | — |
| — | 69.60 | 72.10 | 70.85 | +0.79 | 19.3% | 650 | 19.3% | -0.21 | 10.55 | 9.90 | 11.20 | — |
| — | 64.80 | 68.70 | 66.75 | +0.78 | 18.9% | 655 | 18.9% | -0.23 | 12.15 | 11.50 | 12.80 | — |
| — | 61.20 | 64.20 | 62.70 | +0.76 | 18.6% | 660 | 18.6% | -0.24 | 12.90 | 12.00 | 13.80 | — |
| — | 57.20 | 60.50 | 58.85 | +0.75 | 18.2% | 665 | 18.2% | -0.26 | 14.05 | 13.20 | 14.90 | — |
| — | 53.20 | 56.50 | 54.85 | +0.73 | 17.8% | 670 | 17.8% | -0.28 | 14.70 | 13.90 | 15.50 | — |
| — | 49.40 | 52.60 | 51.00 | +0.71 | 17.5% | 675 | 17.5% | -0.30 | 15.75 | 14.90 | 16.60 | — |
| — | 45.60 | 48.80 | 47.20 | +0.69 | 17.1% | 680 | 17.1% | -0.32 | 16.45 | 15.40 | 17.50 | — |
| — | 42.40 | 44.60 | 43.50 | +0.67 | 16.8% | 685 | 16.8% | -0.35 | 18.30 | 17.70 | 18.90 | — |
| — | 38.30 | 41.60 | 39.95 | +0.64 | 16.4% | 690 | 16.4% | -0.37 | 19.70 | 18.80 | 20.60 | — |
| — | 34.90 | 37.90 | 36.40 | +0.62 | 16.1% | 695 | 16.1% | -0.40 | 21.15 | 20.50 | 21.80 | — |
| — | 31.80 | 33.20 | 32.50 | +0.59 | 15.8% | 700 | 15.8% | -0.43 | 22.85 | 22.10 | 23.60 | — |
| — | 28.30 | 31.40 | 29.85 | +0.57 | 15.5% | 705 | 15.5% | -0.46 | 24.80 | 24.20 | 25.40 | — |
| — | 25.70 | 28.40 | 27.05 | +0.54 | 15.2% | 710 | 15.2% | -0.49 | 26.65 | 25.50 | 27.80 | — |
| — | 23.30 | 25.10 | 24.20 | +0.50 | 14.9% | 715 | 14.9% | -0.52 | 28.85 | 27.90 | 29.80 | — |
| — | 20.60 | 22.60 | 21.60 | +0.47 | 14.6% | 720 | 14.6% | -0.56 | 31.50 | 30.20 | 32.80 | — |
| — | 18.20 | 19.90 | 19.05 | +0.45 | 14.3% | 725 | 14.3% | -0.59 | 34.05 | 32.70 | 35.40 | — |
| — | 15.10 | 17.10 | 16.10 | +0.41 | 14.1% | 730 | 14.1% | -0.63 | 36.85 | 35.40 | 38.30 | — |
| — | 13.50 | 15.40 | 14.45 | +0.38 | 13.9% | 735 | 13.9% | -0.67 | 39.95 | 38.70 | 41.20 | — |
| — | 11.90 | 12.90 | 12.40 | +0.35 | 13.6% | 740 | 13.6% | -0.71 | 43.60 | 42.00 | 45.20 | — |
| — | 9.90 | 11.20 | 10.55 | +0.32 | 13.4% | 745 | 13.4% | -0.74 | 47.40 | 45.60 | 49.20 | — |
| — | 8.80 | 9.60 | 9.20 | +0.29 | 13.3% | 750 | 13.3% | -0.78 | 50.70 | 49.40 | 52.00 | — |
| — | 6.60 | 8.60 | 7.60 | +0.26 | 13.1% | 755 | 13.1% | -0.81 | 54.85 | 52.70 | 57.00 | — |
| — | 6.20 | 7.10 | 6.65 | +0.23 | 12.9% | 760 | 12.9% | -0.84 | 59.20 | 57.50 | 60.90 | — |
| — | 5.10 | 6.20 | 5.65 | +0.21 | 12.8% | 765 | 12.8% | -0.88 | 63.40 | 61.40 | 65.40 | — |
| — | 4.30 | 5.30 | 4.80 | +0.18 | 12.7% | 770 | 12.7% | -0.91 | 68.10 | 66.30 | 69.90 | — |
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.