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 | |
| — | 83.40 | 87.40 | 85.40 | +0.83 | 20.3% | 635 | 20.3% | -0.17 | 8.95 | 7.60 | 10.30 | — |
| — | 79.50 | 82.40 | 80.95 | +0.82 | 19.9% | 640 | 19.9% | -0.18 | 9.55 | 8.60 | 10.50 | — |
| — | 74.30 | 78.80 | 76.55 | +0.81 | 19.5% | 645 | 19.5% | -0.19 | 10.15 | 9.60 | 10.70 | — |
| — | 70.80 | 74.10 | 72.45 | +0.80 | 19.1% | 650 | 19.1% | -0.21 | 10.75 | 10.10 | 11.40 | — |
| — | 66.70 | 70.10 | 68.40 | +0.78 | 18.7% | 655 | 18.7% | -0.22 | 11.65 | 10.90 | 12.40 | — |
| — | 62.80 | 65.40 | 64.10 | +0.77 | 18.4% | 660 | 18.4% | -0.24 | 12.05 | 11.10 | 13.00 | — |
| — | 58.50 | 62.20 | 60.35 | +0.75 | 18.0% | 665 | 18.0% | -0.26 | 13.20 | 11.80 | 14.60 | — |
| — | 54.50 | 58.20 | 56.35 | +0.73 | 17.7% | 670 | 17.7% | -0.28 | 14.15 | 13.50 | 14.80 | — |
| — | 50.60 | 54.30 | 52.45 | +0.71 | 17.3% | 675 | 17.3% | -0.30 | 15.35 | 14.20 | 16.50 | — |
| — | 46.00 | 50.40 | 48.20 | +0.69 | 17.0% | 680 | 17.0% | -0.32 | 16.35 | 15.70 | 17.00 | — |
| — | 43.10 | 46.00 | 44.55 | +0.67 | 16.6% | 685 | 16.6% | -0.35 | 17.65 | 16.50 | 18.80 | — |
| — | 39.60 | 43.00 | 41.30 | +0.64 | 16.3% | 690 | 16.3% | -0.37 | 19.15 | 17.50 | 20.80 | — |
| — | 36.40 | 38.00 | 37.20 | +0.62 | 16.0% | 695 | 16.0% | -0.40 | 20.25 | 18.80 | 21.70 | — |
| — | 33.20 | 34.60 | 33.90 | +0.59 | 15.7% | 700 | 15.7% | -0.43 | 22.20 | 20.60 | 23.80 | — |
| — | 29.50 | 32.40 | 30.95 | +0.56 | 15.4% | 705 | 15.4% | -0.46 | 23.85 | 23.00 | 24.70 | — |
| — | 26.20 | 29.20 | 27.70 | +0.54 | 15.1% | 710 | 15.1% | -0.49 | 26.00 | 25.10 | 26.90 | — |
| — | 23.90 | 25.30 | 24.60 | +0.51 | 14.9% | 715 | 14.9% | -0.53 | 28.20 | 26.70 | 29.70 | — |
| — | 20.70 | 23.30 | 22.00 | +0.47 | 14.6% | 720 | 14.6% | -0.56 | 30.70 | 29.70 | 31.70 | — |
| — | 18.10 | 20.10 | 19.10 | +0.44 | 14.4% | 725 | 14.4% | -0.60 | 32.90 | 31.00 | 34.80 | — |
| — | 16.40 | 18.00 | 17.20 | +0.41 | 14.1% | 730 | 14.1% | -0.64 | 35.75 | 34.00 | 37.50 | — |
| — | 13.50 | 17.00 | 15.25 | +0.38 | 13.9% | 735 | 13.9% | -0.67 | 38.65 | 37.40 | 39.90 | — |
| — | 11.60 | 13.70 | 12.65 | +0.35 | 13.7% | 740 | 13.7% | -0.71 | 41.90 | 40.20 | 43.60 | — |
| — | 9.80 | 12.50 | 11.15 | +0.32 | 13.5% | 745 | 13.5% | -0.75 | 45.35 | 43.50 | 47.20 | — |
| — | 8.60 | 10.00 | 9.30 | +0.28 | 13.4% | 750 | 13.4% | -0.78 | 48.95 | 47.00 | 50.90 | — |
| — | 7.10 | 10.00 | 8.55 | +0.25 | 13.2% | 755 | 13.2% | -0.82 | 53.10 | 51.30 | 54.90 | — |
| — | 6.50 | 8.20 | 7.35 | +0.23 | 13.1% | 760 | 13.1% | -0.85 | 57.25 | 55.50 | 59.00 | — |
| — | 5.50 | 7.70 | 6.60 | +0.20 | 12.9% | 765 | 12.9% | -0.88 | 61.55 | 59.70 | 63.40 | — |
| — | 3.20 | 5.30 | 4.25 | +0.18 | 12.8% | 770 | 12.8% | -0.92 | 66.30 | 64.50 | 68.10 | — |
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.