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 | |
| — | 75.40 | 80.00 | 77.70 | +0.87 | 20.5% | 640 | 20.5% | -0.13 | 4.58 | 2.15 | 7.00 | — |
| — | 70.70 | 75.50 | 73.10 | +0.86 | 19.9% | 645 | 19.9% | -0.14 | 4.90 | 3.90 | 5.90 | — |
| — | 66.60 | 71.00 | 68.80 | +0.85 | 19.4% | 650 | 19.4% | -0.15 | 5.25 | 4.00 | 6.50 | — |
| — | 61.70 | 66.50 | 64.10 | +0.84 | 18.9% | 655 | 18.9% | -0.17 | 5.45 | 4.60 | 6.30 | — |
| — | 57.20 | 62.00 | 59.60 | +0.82 | 18.3% | 660 | 18.3% | -0.18 | 6.70 | 5.90 | 7.50 | — |
| — | 52.90 | 57.50 | 55.20 | +0.80 | 17.8% | 665 | 17.8% | -0.20 | 7.00 | 4.60 | 9.40 | — |
| — | 48.40 | 52.90 | 50.65 | +0.78 | 17.3% | 670 | 17.3% | -0.22 | 7.50 | 5.10 | 9.90 | — |
| — | 44.50 | 49.00 | 46.75 | +0.76 | 16.9% | 675 | 16.9% | -0.24 | 8.20 | 6.00 | 10.40 | — |
| — | 40.30 | 45.00 | 42.65 | +0.74 | 16.4% | 680 | 16.4% | -0.27 | 8.00 | 6.50 | 9.50 | — |
| — | 36.70 | 41.00 | 38.85 | +0.71 | 16.0% | 685 | 16.0% | -0.30 | 10.50 | 9.40 | 11.60 | — |
| — | 32.40 | 36.90 | 34.65 | +0.68 | 15.5% | 690 | 15.5% | -0.33 | 11.40 | 10.60 | 12.20 | — |
| — | 28.60 | 33.40 | 31.00 | +0.65 | 15.1% | 695 | 15.1% | -0.36 | 13.00 | 12.00 | 14.00 | — |
| — | 25.40 | 30.00 | 27.70 | +0.62 | 14.7% | 700 | 14.7% | -0.40 | 14.20 | 13.30 | 15.10 | — |
| — | 23.10 | 26.20 | 24.65 | +0.58 | 14.3% | 705 | 14.3% | -0.44 | 15.85 | 15.20 | 16.50 | — |
| — | 19.90 | 23.00 | 21.45 | +0.54 | 14.0% | 710 | 14.0% | -0.48 | 17.70 | 16.40 | 19.00 | — |
| — | 17.00 | 19.00 | 18.00 | +0.50 | 13.7% | 715 | 13.7% | -0.53 | 19.85 | 18.80 | 20.90 | — |
| — | 14.30 | 16.40 | 15.35 | +0.46 | 13.4% | 720 | 13.4% | -0.57 | 22.35 | 20.30 | 24.40 | — |
| — | 11.70 | 13.80 | 12.75 | +0.41 | 13.1% | 725 | 13.1% | -0.62 | 25.20 | 23.20 | 27.20 | — |
| — | 10.00 | 11.80 | 10.90 | +0.37 | 12.8% | 730 | 12.8% | -0.67 | 27.85 | 25.50 | 30.20 | — |
| — | 7.80 | 9.90 | 8.85 | +0.32 | 12.6% | 735 | 12.6% | -0.72 | 31.20 | 29.00 | 33.40 | — |
| — | 6.00 | 8.10 | 7.05 | +0.28 | 12.3% | 740 | 12.3% | -0.77 | 34.90 | 32.50 | 37.30 | — |
| — | 4.80 | 6.30 | 5.55 | +0.24 | 12.2% | 745 | 12.2% | -0.81 | 38.70 | 36.50 | 40.90 | — |
| — | 3.30 | 5.30 | 4.30 | +0.20 | 12.0% | 750 | 12.0% | -0.85 | 42.85 | 40.50 | 45.20 | — |
| — | 2.35 | 4.30 | 3.33 | +0.17 | 11.9% | 755 | 11.9% | -0.89 | 47.15 | 45.00 | 49.30 | — |
| — | 1.20 | 4.90 | 3.05 | +0.14 | 11.8% | 760 | 11.8% | -0.91 | 51.65 | 49.50 | 53.80 | — |
| — | 0.05 | 4.80 | 2.42 | +0.11 | 11.7% | 765 | 11.7% | -0.94 | 56.65 | 54.50 | 58.80 | — |
| — | 0.05 | 4.80 | 2.42 | +0.09 | 11.7% | 770 | 11.7% | -0.96 | 61.65 | 59.50 | 63.80 | — |
| — | 0.10 | 1.65 | 0.88 | +0.08 | 11.7% | 775 | 11.7% | -0.99 | 66.60 | 64.50 | 68.70 | — |
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.