Spot 704.06
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.50 | 71.10 | 69.30 | +1.00 | 33.8% | 635 | 33.8% | -0.00 | — | — | 0.15 | — |
| — | 62.50 | 65.90 | 64.20 | +1.00 | 32.2% | 640 | 32.2% | -0.00 | — | — | 0.15 | — |
| — | 57.50 | 60.90 | 59.20 | +1.00 | 30.6% | 645 | 30.6% | -0.00 | — | — | 0.40 | — |
| — | 52.50 | 55.90 | 54.20 | +1.00 | 29.1% | 650 | 29.1% | -0.00 | — | — | 0.05 | — |
| — | 47.90 | 51.10 | 49.50 | +1.00 | 27.5% | 655 | 27.5% | -0.00 | — | — | 0.95 | — |
| — | 45.50 | 48.70 | 47.10 | +1.00 | 26.7% | 657.5 | 26.7% | -0.00 | — | — | 0.20 | — |
| — | 42.50 | 46.10 | 44.30 | +1.00 | 25.9% | 660 | 25.9% | -0.00 | — | — | 0.30 | — |
| — | 40.00 | 43.50 | 41.75 | +1.00 | 25.2% | 662.5 | 25.2% | -0.00 | — | — | 1.50 | — |
| — | 37.50 | 41.00 | 39.25 | +1.00 | 24.4% | 665 | 24.4% | -0.00 | — | — | 1.00 | — |
| — | 35.10 | 38.50 | 36.80 | +0.99 | 23.7% | 667.5 | 23.7% | -0.01 | — | — | 0.20 | — |
| — | 32.80 | 36.20 | 34.50 | +0.99 | 22.9% | 670 | 22.9% | -0.01 | — | — | 0.10 | — |
| — | 30.10 | 33.50 | 31.80 | +0.99 | 22.2% | 672.5 | 22.2% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 27.60 | 30.90 | 29.25 | +0.99 | 21.4% | 675 | 21.4% | -0.01 | — | — | 2.25 | — |
| — | 25.10 | 28.70 | 26.90 | +0.98 | 20.7% | 677.5 | 20.7% | -0.02 | — | — | 0.35 | — |
| — | 22.60 | 26.00 | 24.30 | +0.97 | 20.0% | 680 | 20.0% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 20.20 | 23.80 | 22.00 | +0.97 | 19.2% | 682.5 | 19.2% | -0.03 | 0.30 | 0.05 | 0.55 | — |
| — | 17.70 | 20.90 | 19.30 | +0.95 | 18.5% | 685 | 18.5% | -0.05 | 0.35 | 0.05 | 0.65 | — |
| — | 15.30 | 18.80 | 17.05 | +0.93 | 17.9% | 687.5 | 17.9% | -0.07 | 0.33 | 0.05 | 0.60 | — |
| — | 13.70 | 16.30 | 15.00 | +0.91 | 17.2% | 690 | 17.2% | -0.09 | 0.40 | 0.30 | 0.50 | — |
| — | 11.20 | 14.00 | 12.60 | +0.87 | 16.6% | 692.5 | 16.6% | -0.13 | 0.40 | 0.05 | 0.75 | — |
| — | 9.40 | 11.20 | 10.30 | +0.82 | 16.0% | 695 | 16.0% | -0.18 | 0.85 | 0.70 | 1.00 | — |
| — | 7.00 | 9.70 | 8.35 | +0.76 | 15.4% | 697.5 | 15.4% | -0.24 | 1.48 | 1.20 | 1.75 | — |
| — | 5.50 | 7.30 | 6.40 | +0.68 | 14.9% | 700 | 14.9% | -0.32 | 1.57 | 1.00 | 2.15 | — |
| — | 3.90 | 4.90 | 4.40 | +0.58 | 14.4% | 702.5 | 14.4% | -0.42 | 3.00 | 2.30 | 3.70 | — |
| — | 2.05 | 3.50 | 2.77 | +0.46 | 13.9% | 705 | 13.9% | -0.53 | 3.95 | 3.50 | 4.40 | — |
| — | 1.40 | 2.25 | 1.82 | +0.35 | 13.5% | 707.5 | 13.5% | -0.65 | 5.10 | 4.20 | 6.00 | — |
| — | 0.60 | 1.30 | 0.95 | +0.24 | 13.0% | 710 | 13.0% | -0.76 | 7.30 | 5.90 | 8.70 | — |
| — | 0.10 | 0.70 | 0.40 | +0.15 | 12.7% | 712.5 | 12.7% | -0.85 | 8.50 | 7.00 | 10.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.08 | 12.4% | 715 | 12.4% | -0.93 | 11.25 | 9.60 | 12.90 | — |
| — | 0.10 | 0.15 | 0.12 | +0.05 | 12.2% | 717.5 | 12.2% | -0.97 | 13.55 | 11.80 | 15.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 12.1% | 720 | 12.1% | -1.00 | 16.00 | 14.20 | 17.80 | — |
| — | — | 0.10 | — | +0.01 | 12.1% | 722.5 | 12.1% | -1.00 | 18.50 | 16.70 | 20.30 | — |
| — | — | 0.15 | — | +0.00 | 12.1% | 725 | 12.1% | -1.00 | 21.00 | 19.20 | 22.80 | — |
| — | — | 0.20 | — | +0.00 | 12.3% | 727.5 | 12.3% | -1.00 | 23.55 | 21.80 | 25.30 | — |
| — | — | 0.05 | — | +0.00 | 12.5% | 730 | 12.5% | -1.00 | 26.05 | 24.30 | 27.80 | — |
| — | — | 0.50 | — | +0.00 | 12.7% | 732.5 | 12.7% | -1.00 | 28.60 | 26.90 | 30.30 | — |
| — | — | 2.15 | — | +0.00 | 13.0% | 735 | 13.0% | -1.00 | 30.95 | 28.80 | 33.10 | — |
| — | — | 1.35 | — | +0.00 | 13.4% | 737.5 | 13.4% | -1.00 | 33.45 | 31.30 | 35.60 | — |
| — | — | 1.15 | — | +0.00 | 13.8% | 740 | 13.8% | -1.00 | 35.85 | 33.60 | 38.10 | — |
| — | — | 1.15 | — | +0.00 | 14.3% | 742.5 | 14.3% | -1.00 | 38.50 | 36.70 | 40.30 | — |
| — | — | 0.05 | — | +0.00 | 14.9% | 745 | 14.9% | -1.00 | 40.95 | 39.10 | 42.80 | — |
| — | — | 0.70 | — | +0.00 | 16.4% | 750 | 16.4% | -1.00 | 45.90 | 44.00 | 47.80 | — |
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.