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 | |
| — | 70.70 | 74.70 | 72.70 | +0.96 | 21.7% | 635 | 21.7% | -0.04 | 1.23 | 0.45 | 2.00 | — |
| — | 65.80 | 69.70 | 67.75 | +0.95 | 20.9% | 640 | 20.9% | -0.05 | 1.12 | 0.90 | 1.35 | — |
| — | 60.80 | 65.00 | 62.90 | +0.94 | 20.2% | 645 | 20.2% | -0.06 | 1.85 | 0.40 | 3.30 | — |
| — | 56.20 | 60.20 | 58.20 | +0.93 | 19.5% | 650 | 19.5% | -0.07 | 1.93 | 0.65 | 3.20 | — |
| — | 51.40 | 55.20 | 53.30 | +0.92 | 18.7% | 655 | 18.7% | -0.08 | 1.62 | 0.45 | 2.80 | — |
| — | 46.60 | 50.20 | 48.40 | +0.91 | 18.0% | 660 | 18.0% | -0.09 | 1.57 | 0.75 | 2.40 | — |
| — | 41.90 | 45.50 | 43.70 | +0.89 | 17.3% | 665 | 17.3% | -0.11 | 2.42 | 0.95 | 3.90 | — |
| — | 37.30 | 40.90 | 39.10 | +0.87 | 16.7% | 670 | 16.7% | -0.13 | 2.67 | 2.05 | 3.30 | — |
| — | 32.70 | 36.40 | 34.55 | +0.84 | 16.0% | 675 | 16.0% | -0.16 | 3.10 | 2.70 | 3.50 | — |
| — | 28.30 | 32.30 | 30.30 | +0.81 | 15.4% | 680 | 15.4% | -0.19 | 3.55 | 2.90 | 4.20 | — |
| — | 24.00 | 27.70 | 25.85 | +0.77 | 14.8% | 685 | 14.8% | -0.23 | 4.50 | 3.10 | 5.90 | — |
| — | 21.90 | 25.30 | 23.60 | +0.75 | 14.6% | 687.5 | 14.6% | -0.26 | 4.85 | 3.40 | 6.30 | — |
| — | 20.50 | 23.40 | 21.95 | +0.72 | 14.3% | 690 | 14.3% | -0.28 | 5.40 | 5.00 | 5.80 | — |
| — | 18.60 | 21.50 | 20.05 | +0.70 | 14.0% | 692.5 | 14.0% | -0.31 | 6.15 | 5.70 | 6.60 | — |
| — | 16.70 | 20.10 | 18.40 | +0.67 | 13.7% | 695 | 13.7% | -0.34 | 6.65 | 6.10 | 7.20 | — |
| — | 15.00 | 18.00 | 16.50 | +0.64 | 13.5% | 697.5 | 13.5% | -0.37 | 7.10 | 6.50 | 7.70 | — |
| — | 13.10 | 16.70 | 14.90 | +0.60 | 13.2% | 700 | 13.2% | -0.41 | 8.15 | 7.40 | 8.90 | — |
| — | 11.20 | 14.40 | 12.80 | +0.57 | 13.0% | 702.5 | 13.0% | -0.44 | 8.85 | 7.90 | 9.80 | — |
| — | 9.40 | 13.00 | 11.20 | +0.53 | 12.8% | 705 | 12.8% | -0.48 | 10.25 | 9.20 | 11.30 | — |
| — | 8.50 | 10.70 | 9.60 | +0.49 | 12.6% | 707.5 | 12.6% | -0.52 | 11.10 | 10.30 | 11.90 | — |
| — | 7.60 | 10.10 | 8.85 | +0.45 | 12.4% | 710 | 12.4% | -0.57 | 12.45 | 11.40 | 13.50 | — |
| — | 5.80 | 8.20 | 7.00 | +0.41 | 12.2% | 712.5 | 12.2% | -0.61 | 13.70 | 12.20 | 15.20 | — |
| — | 5.10 | 7.00 | 6.05 | +0.37 | 12.0% | 715 | 12.0% | -0.65 | 15.00 | 13.40 | 16.60 | — |
| — | 4.00 | 5.40 | 4.70 | +0.33 | 11.8% | 717.5 | 11.8% | -0.70 | 16.45 | 14.70 | 18.20 | — |
| — | 3.70 | 4.50 | 4.10 | +0.30 | 11.7% | 720 | 11.7% | -0.74 | 18.15 | 16.40 | 19.90 | — |
| — | 2.05 | 3.80 | 2.92 | +0.26 | 11.5% | 722.5 | 11.5% | -0.78 | 19.95 | 18.20 | 21.70 | — |
| — | 2.35 | 3.10 | 2.73 | +0.22 | 11.4% | 725 | 11.4% | -0.82 | 21.90 | 20.20 | 23.60 | — |
| — | 1.80 | 2.40 | 2.10 | +0.19 | 11.3% | 727.5 | 11.3% | -0.86 | 24.05 | 22.50 | 25.60 | — |
| — | 0.95 | 1.95 | 1.45 | +0.16 | 11.2% | 730 | 11.2% | -0.90 | 26.15 | 24.20 | 28.10 | — |
| — | 0.40 | 2.00 | 1.20 | +0.14 | 11.1% | 732.5 | 11.1% | -0.93 | 28.55 | 26.70 | 30.40 | — |
| — | 0.55 | 1.40 | 0.97 | +0.11 | 11.0% | 735 | 11.0% | -0.96 | 30.90 | 28.50 | 33.30 | — |
| — | 0.30 | 0.95 | 0.62 | +0.08 | 11.0% | 740 | 11.0% | -1.00 | 36.05 | 34.30 | 37.80 | — |
| — | — | 1.30 | — | +0.05 | 10.9% | 745 | 10.9% | -1.00 | 40.90 | 39.00 | 42.80 | — |
| — | — | 1.20 | — | +0.03 | 11.0% | 750 | 11.0% | -1.00 | 46.00 | 43.60 | 48.40 | — |
| — | — | 1.35 | — | +0.02 | 11.1% | 755 | 11.1% | -1.00 | 51.00 | 48.60 | 53.40 | — |
| — | — | 2.20 | — | +0.01 | 11.2% | 760 | 11.2% | -1.00 | 56.00 | 53.60 | 58.40 | — |
| — | — | 2.00 | — | +0.01 | 11.4% | 765 | 11.4% | -1.00 | 61.00 | 58.60 | 63.40 | — |
| — | — | 1.30 | — | +0.01 | 11.7% | 770 | 11.7% | -1.00 | 66.00 | 63.60 | 68.40 | — |
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.