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 | |
| — | 67.50 | 70.90 | 69.20 | +1.00 | 24.8% | 640 | 24.8% | -0.00 | — | — | 0.05 | — |
| — | 63.40 | 66.10 | 64.75 | +1.00 | 23.9% | 645 | 23.9% | -0.00 | — | — | 0.75 | — |
| — | 58.40 | 61.20 | 59.80 | +0.99 | 23.0% | 650 | 23.0% | -0.01 | — | — | 0.75 | — |
| — | 55.90 | 58.50 | 57.20 | +0.99 | 22.5% | 652.5 | 22.5% | -0.01 | — | — | 0.75 | — |
| — | 53.40 | 56.00 | 54.70 | +0.99 | 22.0% | 655 | 22.0% | -0.01 | — | — | 0.10 | — |
| — | 50.40 | 54.00 | 52.20 | +0.99 | 21.5% | 657.5 | 21.5% | -0.01 | — | — | 0.95 | — |
| — | 48.50 | 50.90 | 49.70 | +0.99 | 21.0% | 660 | 21.0% | -0.01 | — | — | 0.75 | — |
| — | 46.00 | 48.80 | 47.40 | +0.99 | 20.5% | 662.5 | 20.5% | -0.01 | — | — | 0.75 | — |
| — | 43.50 | 46.00 | 44.75 | +0.99 | 19.9% | 665 | 19.9% | -0.01 | — | — | 0.75 | — |
| — | 41.00 | 43.90 | 42.45 | +0.98 | 19.4% | 667.5 | 19.4% | -0.02 | — | — | 0.75 | — |
| — | 38.50 | 41.50 | 40.00 | +0.98 | 18.8% | 670 | 18.8% | -0.02 | 1.25 | 0.10 | 2.40 | — |
| — | 36.10 | 38.80 | 37.45 | +0.98 | 18.3% | 672.5 | 18.3% | -0.02 | — | — | 0.75 | — |
| — | 33.60 | 35.80 | 34.70 | +0.97 | 17.7% | 675 | 17.7% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 31.20 | 33.80 | 32.50 | +0.97 | 17.2% | 677.5 | 17.2% | -0.04 | — | — | 0.80 | — |
| — | 28.70 | 30.90 | 29.80 | +0.96 | 16.6% | 680 | 16.6% | -0.04 | 0.40 | 0.25 | 0.55 | — |
| — | 26.30 | 29.20 | 27.75 | +0.95 | 16.1% | 682.5 | 16.1% | -0.05 | 0.53 | 0.25 | 0.80 | — |
| — | 23.90 | 26.60 | 25.25 | +0.94 | 15.5% | 685 | 15.5% | -0.06 | 0.53 | 0.25 | 0.80 | — |
| — | 21.50 | 24.40 | 22.95 | +0.92 | 15.0% | 687.5 | 15.0% | -0.08 | 0.68 | 0.50 | 0.85 | — |
| — | 19.10 | 21.80 | 20.45 | +0.90 | 14.5% | 690 | 14.5% | -0.10 | 1.27 | 0.55 | 2.00 | — |
| — | 16.80 | 19.30 | 18.05 | +0.88 | 14.0% | 692.5 | 14.0% | -0.12 | 0.55 | 0.05 | 1.05 | — |
| — | 14.40 | 17.10 | 15.75 | +0.85 | 13.5% | 695 | 13.5% | -0.15 | 0.62 | 0.05 | 1.20 | — |
| — | 12.20 | 14.40 | 13.30 | +0.81 | 13.0% | 697.5 | 13.0% | -0.19 | 1.45 | 1.15 | 1.75 | — |
| — | 10.10 | 12.20 | 11.15 | +0.76 | 12.6% | 700 | 12.6% | -0.24 | 1.43 | 0.60 | 2.25 | — |
| — | 8.00 | 10.60 | 9.30 | +0.71 | 12.2% | 702.5 | 12.2% | -0.29 | 1.93 | 1.05 | 2.80 | — |
| — | 6.40 | 7.70 | 7.05 | +0.65 | 11.8% | 705 | 11.8% | -0.36 | 2.73 | 1.65 | 3.80 | — |
| — | 4.60 | 6.00 | 5.30 | +0.57 | 11.4% | 707.5 | 11.4% | -0.44 | 3.75 | 3.20 | 4.30 | — |
| — | 3.70 | 4.60 | 4.15 | +0.48 | 11.1% | 710 | 11.1% | -0.52 | 4.85 | 4.40 | 5.30 | — |
| — | 2.40 | 3.30 | 2.85 | +0.40 | 10.9% | 712.5 | 10.9% | -0.61 | 6.30 | 5.30 | 7.30 | — |
| — | 1.30 | 2.20 | 1.75 | +0.31 | 10.6% | 715 | 10.6% | -0.71 | 7.60 | 6.30 | 8.90 | — |
| — | 0.05 | 1.55 | 0.80 | +0.23 | 10.4% | 717.5 | 10.4% | -0.79 | 9.75 | 8.10 | 11.40 | — |
| — | 0.55 | 0.95 | 0.75 | +0.16 | 10.3% | 720 | 10.3% | -0.86 | 11.95 | 10.70 | 13.20 | — |
| — | 0.15 | 0.60 | 0.38 | +0.11 | 10.2% | 722.5 | 10.2% | -0.92 | 13.80 | 12.50 | 15.10 | — |
| — | 0.10 | 0.85 | 0.47 | +0.07 | 10.2% | 725 | 10.2% | -0.96 | 16.75 | 15.40 | 18.10 | — |
| — | — | 0.55 | — | +0.05 | 10.2% | 727.5 | 10.2% | -1.00 | 18.85 | 17.00 | 20.70 | — |
| — | — | 1.00 | — | +0.03 | 10.3% | 730 | 10.3% | -1.00 | 21.45 | 19.70 | 23.20 | — |
| — | — | 0.25 | — | +0.02 | 10.4% | 732.5 | 10.4% | -1.00 | 24.20 | 22.70 | 25.70 | — |
| — | — | 0.05 | — | +0.01 | 10.6% | 735 | 10.6% | -1.00 | 26.75 | 25.30 | 28.20 | — |
| — | — | 0.75 | — | +0.01 | 10.9% | 737.5 | 10.9% | -1.00 | 29.00 | 27.40 | 30.60 | — |
| — | — | 1.00 | — | +0.01 | 11.2% | 740 | 11.2% | -1.00 | 31.55 | 29.90 | 33.20 | — |
| — | — | 0.75 | — | +0.00 | 11.6% | 742.5 | 11.6% | -1.00 | 34.05 | 32.40 | 35.70 | — |
| — | — | 0.75 | — | +0.00 | 12.1% | 745 | 12.1% | -1.00 | 36.50 | 34.90 | 38.10 | — |
| — | — | 0.45 | — | +0.00 | 13.4% | 750 | 13.4% | -1.00 | 41.50 | 39.80 | 43.20 | — |
| — | — | 0.80 | — | +0.00 | 15.0% | 755 | 15.0% | -1.00 | 46.35 | 44.50 | 48.20 | — |
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.