Spot 710.40
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.10 | 74.90 | 72.50 | +0.96 | 22.2% | 640 | 22.2% | -0.04 | 0.80 | 0.60 | 1.00 | — |
| — | 65.10 | 69.90 | 67.50 | +0.96 | 21.4% | 645 | 21.4% | -0.05 | 1.00 | 0.65 | 1.35 | — |
| — | 60.10 | 64.90 | 62.50 | +0.95 | 20.6% | 650 | 20.6% | -0.06 | 1.30 | 0.90 | 1.70 | — |
| — | 55.50 | 60.30 | 57.90 | +0.94 | 19.9% | 655 | 19.9% | -0.07 | 0.70 | 0.15 | 1.25 | — |
| — | 50.60 | 55.40 | 53.00 | +0.93 | 19.1% | 660 | 19.1% | -0.08 | 1.43 | 1.10 | 1.75 | — |
| — | 45.60 | 50.40 | 48.00 | +0.92 | 18.3% | 665 | 18.3% | -0.09 | 1.73 | 0.55 | 2.90 | — |
| — | — | — | — | +0.91 | 17.9% | 667.5 | 17.9% | -0.10 | — | — | — | — |
| — | 41.00 | 45.80 | 43.40 | +0.91 | 17.5% | 670 | 17.5% | -0.11 | 1.93 | 1.05 | 2.80 | — |
| — | — | — | — | — | — | 672.5 | — | — | — | — | — | — |
| — | 36.10 | 40.90 | 38.50 | — | — | 675 | 16.7% | -0.13 | — | — | 5.00 | — |
| — | — | — | — | +0.88 | 16.4% | 677.5 | 16.4% | -0.14 | — | — | — | — |
| — | 31.60 | 36.40 | 34.00 | +0.86 | 16.0% | 680 | 16.0% | -0.16 | 2.62 | 1.15 | 4.10 | — |
| — | 29.60 | 34.40 | 32.00 | +0.85 | 15.6% | 682.5 | 15.6% | -0.17 | 2.85 | 1.40 | 4.30 | — |
| — | 27.10 | 31.90 | 29.50 | +0.83 | 15.3% | 685 | 15.3% | -0.19 | 2.85 | 2.30 | 3.40 | — |
| — | 25.00 | 29.80 | 27.40 | +0.81 | 14.9% | 687.5 | 14.9% | -0.21 | 3.50 | 2.00 | 5.00 | — |
| — | 22.60 | 27.40 | 25.00 | +0.80 | 14.6% | 690 | 14.6% | -0.23 | 4.10 | 2.80 | 5.40 | — |
| — | 20.60 | 25.40 | 23.00 | +0.77 | 14.2% | 692.5 | 14.2% | -0.25 | 4.38 | 2.25 | 6.50 | — |
| — | 18.60 | 23.40 | 21.00 | +0.75 | 13.9% | 695 | 13.9% | -0.28 | 4.85 | 3.50 | 6.20 | — |
| — | 16.60 | 21.40 | 19.00 | +0.72 | 13.6% | 697.5 | 13.6% | -0.30 | 4.90 | 3.70 | 6.10 | — |
| — | 14.80 | 19.50 | 17.15 | +0.69 | 13.3% | 700 | 13.3% | -0.34 | 5.75 | 4.90 | 6.60 | — |
| — | 12.60 | 17.40 | 15.00 | +0.66 | 13.0% | 702.5 | 13.0% | -0.37 | 6.75 | 5.40 | 8.10 | — |
| — | 11.00 | 15.80 | 13.40 | +0.62 | 12.7% | 705 | 12.7% | -0.41 | 7.55 | 6.30 | 8.80 | — |
| — | 10.30 | 13.40 | 11.85 | +0.59 | 12.4% | 707.5 | 12.4% | -0.44 | 7.60 | 6.60 | 8.60 | — |
| — | 8.60 | 11.00 | 9.80 | +0.54 | 12.1% | 710 | 12.1% | -0.48 | 9.10 | 6.90 | 11.30 | — |
| — | 8.10 | 10.80 | 9.45 | +0.50 | 11.9% | 712.5 | 11.9% | -0.53 | 10.65 | 9.00 | 12.30 | — |
| — | 6.10 | 9.00 | 7.55 | +0.46 | 11.6% | 715 | 11.6% | -0.57 | 11.50 | 9.50 | 13.50 | — |
| — | 4.90 | 7.90 | 6.40 | +0.41 | 11.4% | 717.5 | 11.4% | -0.61 | 12.50 | 10.10 | 14.90 | — |
| — | 3.50 | 6.20 | 4.85 | +0.37 | 11.2% | 720 | 11.2% | -0.66 | 14.00 | 11.60 | 16.40 | — |
| — | 2.65 | 5.90 | 4.28 | +0.32 | 11.0% | 722.5 | 11.0% | -0.70 | 15.50 | 13.10 | 17.90 | — |
| 18 | 2.10 | 4.00 | 3.05 | +0.28 | 10.9% | 725 | 10.9% | -0.74 | 17.50 | 15.10 | 19.90 | 0 |
| 118 | 1.30 | 4.30 | 2.80 | +0.24 | 10.7% | 727.5 | 10.7% | -0.78 | 19.40 | 17.00 | 21.80 | 0 |
| 8 | 1.20 | 2.40 | 1.80 | +0.20 | 10.6% | 730 | 10.6% | -0.81 | 21.40 | 19.00 | 23.80 | 0 |
| 34 | 0.45 | 2.70 | 1.57 | +0.17 | 10.5% | 732.5 | 10.5% | -0.84 | 23.40 | 21.00 | 25.80 | 0 |
| 41 | 1.00 | 1.70 | 1.35 | +0.14 | 10.4% | 735 | 10.4% | -0.87 | 25.50 | 23.10 | 27.90 | 1 |
| 0 | — | — | — | +0.12 | 10.4% | 737.5 | 10.4% | -0.90 | — | — | — | 0 |
| — | — | 1.45 | — | +0.09 | 10.4% | 740 | 10.4% | -0.92 | 30.00 | 27.60 | 32.40 | — |
| — | 0.35 | 0.55 | 0.45 | +0.06 | 10.4% | 745 | 10.4% | -0.94 | 34.90 | 32.50 | 37.30 | — |
| — | — | 3.00 | — | +0.04 | 10.6% | 750 | 10.6% | -0.96 | 39.50 | 37.10 | 41.90 | — |
| — | — | 5.00 | — | +0.03 | 10.9% | 755 | 10.9% | -0.99 | 44.50 | 42.10 | 46.90 | — |
| — | — | 5.00 | — | +0.02 | 11.4% | 760 | 11.4% | -1.00 | 49.50 | 47.10 | 51.90 | — |
| — | — | 5.00 | — | +0.02 | 12.0% | 765 | 12.0% | -1.00 | 54.50 | 52.10 | 56.90 | — |
| — | — | 1.55 | — | +0.01 | 12.7% | 770 | 12.7% | -1.00 | 59.50 | 57.10 | 61.90 | — |
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.