Spot 708.23
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.00 | 73.50 | 71.25 | +0.96 | 21.5% | 640 | 21.5% | -0.04 | 0.85 | 0.70 | 1.00 | — |
| — | 64.50 | 69.00 | 66.75 | +0.95 | 20.8% | 645 | 20.8% | -0.05 | 0.85 | 0.50 | 1.20 | — |
| — | 59.50 | 64.00 | 61.75 | +0.94 | 20.1% | 650 | 20.1% | -0.06 | 0.88 | 0.55 | 1.20 | — |
| — | 54.80 | 59.00 | 56.90 | +0.93 | 19.4% | 655 | 19.4% | -0.07 | 1.07 | 0.45 | 1.70 | — |
| — | 50.10 | 54.50 | 52.30 | +0.92 | 18.7% | 660 | 18.7% | -0.08 | 1.45 | 1.10 | 1.80 | — |
| — | 45.00 | 49.50 | 47.25 | +0.91 | 17.9% | 665 | 17.9% | -0.09 | 1.70 | 1.30 | 2.10 | — |
| — | 40.30 | 45.00 | 42.65 | +0.89 | 17.2% | 670 | 17.2% | -0.11 | 1.48 | 0.65 | 2.30 | — |
| — | 35.50 | 40.00 | 37.75 | +0.87 | 16.5% | 675 | 16.5% | -0.13 | 2.20 | 1.90 | 2.50 | — |
| — | 31.20 | 35.50 | 33.35 | +0.84 | 15.8% | 680 | 15.8% | -0.16 | 2.75 | 2.30 | 3.20 | — |
| — | — | — | — | +0.83 | 15.5% | 682.5 | 15.5% | -0.17 | — | — | — | — |
| — | 27.20 | 31.00 | 29.10 | +0.81 | 15.2% | 685 | 15.2% | -0.19 | 3.05 | 2.80 | 3.30 | — |
| — | 24.50 | 29.00 | 26.75 | +0.79 | 14.8% | 687.5 | 14.8% | -0.21 | 3.85 | 3.10 | 4.60 | — |
| — | 22.80 | 27.00 | 24.90 | +0.77 | 14.5% | 690 | 14.5% | -0.23 | 3.95 | 3.40 | 4.50 | — |
| — | 20.60 | 24.50 | 22.55 | +0.75 | 14.2% | 692.5 | 14.2% | -0.25 | 4.30 | 3.90 | 4.70 | — |
| — | 18.70 | 22.40 | 20.55 | +0.73 | 13.9% | 695 | 13.9% | -0.28 | 4.70 | 4.10 | 5.30 | — |
| — | 16.90 | 20.20 | 18.55 | +0.70 | 13.6% | 697.5 | 13.6% | -0.31 | 5.45 | 3.80 | 7.10 | — |
| — | 14.70 | 18.90 | 16.80 | +0.67 | 13.3% | 700 | 13.3% | -0.34 | 5.75 | 5.30 | 6.20 | — |
| — | 12.80 | 17.00 | 14.90 | +0.64 | 13.0% | 702.5 | 13.0% | -0.37 | 6.85 | 5.50 | 8.20 | — |
| — | 11.80 | 14.90 | 13.35 | +0.61 | 12.8% | 705 | 12.8% | -0.41 | 7.50 | 6.60 | 8.40 | — |
| — | 10.10 | 13.10 | 11.60 | +0.56 | 12.5% | 707.5 | 12.5% | -0.45 | 8.25 | 7.50 | 9.00 | — |
| — | 8.80 | 11.00 | 9.90 | +0.53 | 12.3% | 710 | 12.3% | -0.49 | 9.35 | 7.70 | 11.00 | — |
| — | 7.30 | 9.50 | 8.40 | +0.48 | 12.0% | 712.5 | 12.0% | -0.53 | 10.10 | 8.60 | 11.60 | — |
| — | 6.30 | 8.00 | 7.15 | +0.45 | 11.8% | 715 | 11.8% | -0.58 | 11.40 | 9.90 | 12.90 | — |
| — | 4.90 | 6.40 | 5.65 | +0.40 | 11.6% | 717.5 | 11.6% | -0.63 | 13.20 | 11.20 | 15.20 | — |
| — | 4.40 | 5.50 | 4.95 | +0.36 | 11.4% | 720 | 11.4% | -0.67 | 14.40 | 12.50 | 16.30 | — |
| — | 3.60 | 4.80 | 4.20 | +0.31 | 11.3% | 722.5 | 11.3% | -0.72 | 16.10 | 14.40 | 17.80 | — |
| — | 2.60 | 3.70 | 3.15 | +0.27 | 11.1% | 725 | 11.1% | -0.77 | 17.90 | 16.20 | 19.60 | — |
| — | 1.80 | 3.10 | 2.45 | +0.23 | 11.0% | 727.5 | 11.0% | -0.81 | 19.85 | 17.90 | 21.80 | — |
| — | 1.75 | 2.35 | 2.05 | +0.19 | 10.9% | 730 | 10.9% | -0.86 | 22.00 | 20.00 | 24.00 | — |
| — | 1.05 | 2.10 | 1.57 | +0.16 | 10.8% | 732.5 | 10.8% | -0.90 | 24.25 | 22.20 | 26.30 | — |
| — | 0.75 | 1.45 | 1.10 | +0.14 | 10.7% | 735 | 10.7% | -0.93 | 26.65 | 24.50 | 28.80 | — |
| — | 0.30 | 1.00 | 0.65 | +0.09 | 10.6% | 740 | 10.6% | -0.99 | 31.55 | 29.50 | 33.60 | — |
| — | — | 1.00 | — | +0.06 | 10.5% | 745 | 10.5% | -1.00 | 36.65 | 34.50 | 38.80 | — |
| — | — | 2.40 | — | +0.04 | 10.6% | 750 | 10.6% | -1.00 | 41.65 | 39.50 | 43.80 | — |
| — | — | 0.45 | — | +0.02 | 10.7% | 755 | 10.7% | -1.00 | 46.65 | 44.50 | 48.80 | — |
| — | — | 2.20 | — | +0.02 | 10.9% | 760 | 10.9% | -1.00 | 51.65 | 49.50 | 53.80 | — |
| — | — | 2.15 | — | +0.01 | 11.2% | 765 | 11.2% | -1.00 | 56.65 | 54.50 | 58.80 | — |
| — | — | 0.95 | — | +0.01 | 11.6% | 770 | 11.6% | -1.00 | 61.65 | 59.50 | 63.80 | — |
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.