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 | |
| — | 69.00 | 72.70 | 70.85 | +1.00 | 38.7% | 640 | 38.7% | +0.00 | — | — | 4.90 | — |
| — | 64.00 | 67.70 | 65.85 | +1.00 | 37.6% | 645 | 37.6% | +0.00 | — | — | 4.90 | — |
| — | 59.10 | 62.70 | 60.90 | +1.00 | 36.3% | 650 | 36.3% | -0.00 | — | — | 1.20 | — |
| — | 56.60 | 59.60 | 58.10 | +1.00 | 35.6% | 652.5 | 35.6% | -0.00 | — | — | 4.90 | — |
| — | 54.00 | 57.20 | 55.60 | +1.00 | 34.9% | 655 | — | — | — | — | 4.90 | — |
| — | 51.50 | 55.20 | 53.35 | — | — | 657.5 | — | — | — | — | 4.90 | — |
| — | 49.00 | 52.70 | 50.85 | +1.00 | 33.4% | 660 | 33.4% | -0.00 | — | — | 4.90 | — |
| — | 46.50 | 50.20 | 48.35 | +1.00 | 32.6% | 662.5 | 32.6% | -0.00 | — | — | 1.15 | — |
| — | 44.10 | 47.70 | 45.90 | +1.00 | 31.8% | 665 | 31.8% | -0.00 | — | — | 4.90 | — |
| — | 41.50 | 45.20 | 43.35 | +1.00 | 30.9% | 667.5 | 30.9% | -0.00 | — | — | 4.90 | — |
| — | 39.00 | 42.70 | 40.85 | +1.00 | 30.1% | 670 | 30.1% | -0.00 | — | — | 0.95 | — |
| — | 36.50 | 40.20 | 38.35 | +1.00 | 29.2% | 672.5 | 29.2% | -0.00 | — | — | 5.00 | — |
| — | 34.40 | 37.10 | 35.75 | +1.00 | 28.3% | 675 | 28.3% | -0.00 | — | — | 0.40 | — |
| — | 31.50 | 35.20 | 33.35 | +1.00 | 27.4% | 677.5 | 27.4% | -0.00 | — | — | 1.15 | — |
| — | 29.20 | 32.70 | 30.95 | +1.00 | 26.5% | 680 | 26.5% | -0.00 | — | — | 0.30 | — |
| — | 26.50 | 29.70 | 28.10 | +1.00 | 25.6% | 682.5 | 25.6% | -0.00 | — | — | 1.15 | — |
| — | 24.10 | 27.70 | 25.90 | +1.00 | 24.8% | 685 | 24.8% | -0.00 | — | — | 0.55 | — |
| — | 21.90 | 24.60 | 23.25 | +0.99 | 23.8% | 687.5 | 23.8% | -0.01 | — | — | 0.25 | — |
| — | 20.10 | 22.80 | 21.45 | +0.99 | 22.7% | 690 | 22.7% | -0.01 | — | — | 0.30 | — |
| — | 16.60 | 20.20 | 18.40 | +0.98 | 21.7% | 692.5 | 21.7% | -0.02 | — | — | 0.30 | — |
| — | 14.00 | 17.60 | 15.80 | +0.97 | 20.7% | 695 | 20.7% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 11.40 | 15.30 | 13.35 | +0.96 | 19.6% | 697.5 | 19.6% | -0.04 | — | — | 0.35 | — |
| — | 9.60 | 12.20 | 10.90 | +0.93 | 18.4% | 700 | 18.4% | -0.07 | 0.23 | 0.05 | 0.40 | — |
| — | 7.20 | 9.80 | 8.50 | +0.90 | 17.0% | 702.5 | 17.0% | -0.10 | — | — | 0.50 | — |
| — | 4.60 | 6.90 | 5.75 | +0.84 | 15.4% | 705 | — | — | 0.42 | 0.25 | 0.60 | — |
| — | 2.75 | 5.30 | 4.03 | — | — | 707.5 | 13.9% | -0.27 | 0.60 | 0.15 | 1.05 | — |
| — | 2.00 | 2.90 | 2.45 | +0.57 | 12.8% | 710 | 12.8% | -0.46 | 1.35 | 1.00 | 1.70 | — |
| — | 0.70 | 1.00 | 0.85 | +0.36 | 12.3% | 712.5 | 12.3% | -0.67 | 2.62 | 1.45 | 3.80 | — |
| — | 0.30 | 0.45 | 0.38 | +0.17 | 12.3% | 715 | 12.3% | -0.85 | 4.45 | 3.70 | 5.20 | — |
| — | 0.10 | 0.15 | 0.12 | +0.06 | 12.4% | 717.5 | 12.4% | -0.95 | 7.10 | 5.60 | 8.60 | — |
| — | — | 0.10 | — | +0.02 | 12.5% | 720 | 12.5% | -0.99 | 9.40 | 8.20 | 10.60 | — |
| — | — | 0.25 | — | +0.00 | 12.5% | 722.5 | 12.5% | -1.00 | 12.10 | 10.60 | 13.60 | — |
| — | — | 0.05 | — | +0.00 | 12.3% | 725 | 12.3% | -1.00 | 14.65 | 13.10 | 16.20 | — |
| — | — | 1.15 | — | +0.00 | 12.0% | 727.5 | 12.0% | -1.00 | 17.15 | 15.60 | 18.70 | — |
| — | — | 0.05 | — | +0.00 | 11.8% | 730 | 11.8% | -1.00 | 19.65 | 18.10 | 21.20 | — |
| — | — | 1.15 | — | +0.00 | 11.7% | 732.5 | 11.7% | -1.00 | 21.60 | 19.50 | 23.70 | — |
| — | — | 0.05 | — | +0.00 | 11.7% | 735 | 11.7% | -1.00 | 24.10 | 22.00 | 26.20 | — |
| — | — | 1.20 | — | +0.00 | 11.7% | 737.5 | 11.7% | -1.00 | 26.60 | 24.50 | 28.70 | — |
| — | — | 1.20 | — | +0.00 | 11.9% | 740 | 11.9% | -1.00 | 29.40 | 27.00 | 31.80 | — |
| — | — | 4.90 | — | +0.00 | 12.2% | 742.5 | 12.2% | -1.00 | 31.90 | 29.50 | 34.30 | — |
| — | — | 4.90 | — | +0.00 | 12.7% | 745 | 12.7% | -1.00 | 34.50 | 32.10 | 36.90 | — |
| — | — | 5.00 | — | +0.00 | 14.0% | 750 | 14.0% | -1.00 | 39.15 | 37.00 | 41.30 | — |
| — | — | 4.90 | — | +0.00 | 16.1% | 755 | 16.1% | -1.00 | 44.40 | 42.00 | 46.80 | — |
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.