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 | |
| — | 68.80 | 72.00 | 70.40 | +0.99 | 26.9% | 635 | 26.9% | -0.01 | — | — | 2.25 | — |
| — | 62.80 | 67.30 | 65.05 | +0.99 | 25.9% | 640 | 25.9% | -0.01 | — | — | 2.25 | — |
| — | 58.90 | 62.10 | 60.50 | +0.98 | 24.9% | 645 | 24.9% | -0.02 | — | — | 2.30 | — |
| — | 54.10 | 56.70 | 55.40 | +0.98 | 23.8% | 650 | 23.8% | -0.02 | — | — | 0.35 | — |
| — | 51.40 | 54.40 | 52.90 | +0.98 | 23.2% | 652.5 | 23.2% | -0.02 | 0.28 | 0.10 | 0.45 | — |
| — | 49.00 | 52.00 | 50.50 | +0.98 | 22.6% | 655 | 22.6% | -0.02 | — | — | 0.30 | — |
| — | 46.50 | 49.40 | 47.95 | +0.97 | 22.0% | 657.5 | 22.0% | -0.03 | — | — | 2.45 | — |
| — | 43.10 | 47.20 | 45.15 | +0.97 | 21.4% | 660 | 21.4% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | 40.80 | 45.00 | 42.90 | +0.96 | 20.8% | 662.5 | 20.8% | -0.04 | — | — | 2.70 | — |
| — | 39.10 | 42.30 | 40.70 | +0.96 | 20.2% | 665 | 20.2% | -0.04 | — | — | 2.55 | — |
| — | 35.70 | 40.00 | 37.85 | +0.95 | 19.5% | 667.5 | 19.5% | -0.05 | — | — | 2.65 | — |
| — | 33.40 | 37.50 | 35.45 | +0.95 | 18.9% | 670 | 18.9% | -0.05 | — | — | 2.70 | — |
| — | 31.80 | 34.80 | 33.30 | +0.94 | 18.3% | 672.5 | 18.3% | -0.06 | — | — | 2.80 | — |
| — | 29.40 | 32.30 | 30.85 | +0.93 | 17.7% | 675 | 17.7% | -0.07 | — | — | 1.00 | — |
| — | 27.00 | 30.20 | 28.60 | +0.92 | 17.1% | 677.5 | 17.1% | -0.08 | 0.65 | 0.45 | 0.85 | — |
| — | 24.60 | 27.30 | 25.95 | +0.91 | 16.5% | 680 | 16.5% | -0.09 | 0.53 | 0.20 | 0.85 | — |
| — | 22.40 | 25.40 | 23.90 | +0.89 | 16.0% | 682.5 | 16.0% | -0.11 | 1.05 | 0.90 | 1.20 | — |
| — | 20.10 | 23.10 | 21.60 | +0.87 | 15.4% | 685 | 15.4% | -0.13 | 1.05 | 0.70 | 1.40 | — |
| — | 17.80 | 20.40 | 19.10 | +0.85 | 14.9% | 687.5 | 14.9% | -0.15 | 1.45 | 1.00 | 1.90 | — |
| — | 15.50 | 18.10 | 16.80 | +0.82 | 14.4% | 690 | 14.4% | -0.19 | 1.55 | 0.50 | 2.60 | — |
| — | 13.40 | 16.00 | 14.70 | +0.78 | 13.9% | 692.5 | 13.9% | -0.22 | 1.93 | 1.00 | 2.85 | — |
| — | 11.30 | 14.10 | 12.70 | +0.74 | 13.4% | 695 | 13.4% | -0.26 | 3.02 | 1.45 | 4.60 | — |
| — | 9.40 | 11.10 | 10.25 | +0.69 | 12.9% | 697.5 | 12.9% | -0.31 | 3.17 | 2.85 | 3.50 | — |
| — | 7.70 | 9.20 | 8.45 | +0.64 | 12.5% | 700 | 12.5% | -0.37 | 3.75 | 3.50 | 4.00 | — |
| — | 5.80 | 7.60 | 6.70 | +0.57 | 12.1% | 702.5 | 12.1% | -0.43 | 4.55 | 3.90 | 5.20 | — |
| — | 4.30 | 5.90 | 5.10 | +0.50 | 11.7% | 705 | 11.7% | -0.51 | 5.85 | 5.30 | 6.40 | — |
| — | 2.95 | 5.60 | 4.28 | +0.43 | 11.3% | 707.5 | 11.3% | -0.59 | 7.00 | 6.40 | 7.60 | — |
| — | 2.15 | 3.20 | 2.67 | +0.35 | 11.0% | 710 | 11.0% | -0.67 | 8.05 | 7.00 | 9.10 | — |
| — | 1.25 | 2.55 | 1.90 | +0.27 | 10.7% | 712.5 | 10.7% | -0.75 | 9.85 | 8.60 | 11.10 | — |
| — | 0.90 | 1.70 | 1.30 | +0.21 | 10.4% | 715 | 10.4% | -0.82 | 12.05 | 10.50 | 13.60 | — |
| — | 0.55 | 1.15 | 0.85 | +0.15 | 10.2% | 717.5 | 10.2% | -0.89 | 13.85 | 12.60 | 15.10 | — |
| — | 0.35 | 0.65 | 0.50 | +0.10 | 10.0% | 720 | 10.0% | -0.94 | 16.30 | 14.70 | 17.90 | — |
| — | — | 1.30 | — | +0.07 | 9.9% | 722.5 | 9.9% | -0.98 | 18.75 | 17.20 | 20.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 9.9% | 725 | 9.9% | -1.00 | 20.90 | 19.00 | 22.80 | — |
| — | — | 0.30 | — | +0.03 | 9.9% | 727.5 | 9.9% | -1.00 | 23.50 | 21.70 | 25.30 | — |
| — | — | 0.95 | — | +0.02 | 10.1% | 730 | 10.1% | -1.00 | 26.10 | 24.40 | 27.80 | — |
| — | — | 2.15 | — | +0.01 | 10.3% | 732.5 | 10.3% | -1.00 | 28.40 | 26.00 | 30.80 | — |
| — | — | 2.15 | — | +0.01 | 10.6% | 735 | 10.6% | -1.00 | 30.85 | 28.70 | 33.00 | — |
| — | — | 2.15 | — | +0.01 | 11.0% | 737.5 | 11.0% | -1.00 | 33.45 | 31.40 | 35.50 | — |
| — | — | 2.15 | — | +0.01 | 11.5% | 740 | 11.5% | -1.00 | 35.85 | 33.70 | 38.00 | — |
| — | — | 2.15 | — | +0.00 | 12.0% | 742.5 | 12.0% | -1.00 | 38.35 | 36.20 | 40.50 | — |
| — | — | 1.05 | — | +0.00 | 12.7% | 745 | 12.7% | -1.00 | 40.85 | 38.70 | 43.00 | — |
| — | — | 1.10 | — | +0.00 | 14.2% | 750 | 14.2% | -1.00 | 45.90 | 43.90 | 47.90 | — |
| — | — | 1.55 | — | +0.01 | 16.1% | 755 | 16.1% | -1.00 | 50.85 | 48.70 | 53.00 | — |
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.