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 | |
| — | 71.70 | 75.40 | 73.55 | +0.92 | 21.1% | 635 | 21.1% | -0.08 | 2.70 | 1.70 | 3.70 | — |
| — | 67.00 | 70.60 | 68.80 | +0.91 | 20.4% | 640 | 20.4% | -0.09 | 2.12 | 0.95 | 3.30 | — |
| — | 62.00 | 66.50 | 64.25 | +0.90 | 19.8% | 645 | 19.8% | -0.11 | 2.83 | 1.85 | 3.80 | — |
| — | 58.40 | 61.20 | 59.80 | +0.89 | 19.2% | 650 | 19.2% | -0.12 | 3.35 | 3.10 | 3.60 | — |
| — | 52.90 | 56.60 | 54.75 | +0.87 | 18.7% | 655 | 18.7% | -0.14 | 4.12 | 2.55 | 5.70 | — |
| — | 48.70 | 52.00 | 50.35 | +0.85 | 18.1% | 660 | 18.1% | -0.15 | 4.05 | 3.50 | 4.60 | — |
| — | 44.00 | 47.90 | 45.95 | +0.83 | 17.5% | 665 | 17.5% | -0.17 | 4.70 | 4.20 | 5.20 | — |
| — | 40.30 | 43.80 | 42.05 | +0.81 | 16.9% | 670 | 16.9% | -0.20 | 5.35 | 4.80 | 5.90 | — |
| — | 35.30 | 38.80 | 37.05 | +0.78 | 16.4% | 675 | 16.4% | -0.23 | 5.90 | 5.60 | 6.20 | — |
| — | 31.40 | 34.60 | 33.00 | +0.75 | 15.8% | 680 | 15.8% | -0.26 | 6.35 | 5.80 | 6.90 | — |
| — | 26.90 | 30.60 | 28.75 | +0.72 | 15.3% | 685 | 15.3% | -0.29 | 7.65 | 7.30 | 8.00 | — |
| — | 23.60 | 26.60 | 25.10 | +0.68 | 14.8% | 690 | 14.8% | -0.33 | 8.65 | 8.20 | 9.10 | — |
| — | 20.30 | 22.90 | 21.60 | +0.63 | 14.3% | 695 | 14.3% | -0.38 | 10.40 | 9.80 | 11.00 | — |
| — | 16.80 | 19.70 | 18.25 | +0.58 | 13.9% | 700 | 13.9% | -0.43 | 11.65 | 10.20 | 13.10 | — |
| — | 13.60 | 16.60 | 15.10 | +0.53 | 13.4% | 705 | 13.4% | -0.49 | 13.70 | 13.20 | 14.20 | — |
| — | 10.70 | 13.20 | 11.95 | +0.47 | 13.1% | 710 | 13.1% | -0.55 | 16.40 | 15.10 | 17.70 | — |
| — | 8.20 | 11.10 | 9.65 | +0.41 | 12.7% | 715 | 12.7% | -0.61 | 18.55 | 16.90 | 20.20 | — |
| — | 7.00 | 7.90 | 7.45 | +0.35 | 12.4% | 720 | 12.4% | -0.67 | 21.50 | 19.80 | 23.20 | — |
| — | 4.50 | 6.00 | 5.25 | +0.29 | 12.2% | 725 | 12.2% | -0.73 | 24.80 | 23.10 | 26.50 | — |
| — | 3.30 | 4.40 | 3.85 | +0.24 | 11.9% | 730 | 11.9% | -0.78 | 28.35 | 26.50 | 30.20 | — |
| — | 1.80 | 3.50 | 2.65 | +0.19 | 11.8% | 735 | 11.8% | -0.83 | 32.55 | 30.70 | 34.40 | — |
| — | 1.15 | 2.50 | 1.82 | +0.15 | 11.7% | 740 | 11.7% | -0.88 | 36.60 | 34.70 | 38.50 | — |
| — | 0.25 | 3.50 | 1.88 | +0.12 | 11.6% | 745 | 11.6% | -0.92 | 41.30 | 39.50 | 43.10 | — |
| — | 0.50 | 1.40 | 0.95 | +0.09 | 11.6% | 750 | 11.6% | -0.96 | 46.00 | 43.60 | 48.40 | — |
| — | 0.10 | 2.95 | 1.52 | +0.07 | 11.7% | 755 | 11.7% | -1.00 | 50.95 | 49.00 | 52.90 | — |
| — | — | 2.70 | — | +0.05 | 11.7% | 760 | 11.7% | -1.00 | 56.15 | 54.40 | 57.90 | — |
| — | 0.05 | 2.05 | 1.05 | +0.04 | 11.9% | 765 | 11.9% | -1.00 | 61.05 | 59.20 | 62.90 | — |
| — | — | 2.40 | — | +0.03 | 12.0% | 770 | 12.0% | -1.00 | 66.10 | 64.30 | 67.90 | — |
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.