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 | |
| — | 68.60 | 73.40 | 71.00 | +1.00 | 23.1% | 640 | 23.1% | -0.00 | — | — | 4.90 | — |
| — | 63.60 | 68.40 | 66.00 | +1.00 | 22.1% | 645 | 22.1% | -0.00 | — | — | 4.90 | — |
| — | 59.40 | 62.30 | 60.85 | +1.00 | 21.2% | 650 | 21.2% | -0.00 | — | — | 1.15 | — |
| — | 54.50 | 58.00 | 56.25 | +1.00 | 20.2% | 655 | 20.2% | -0.00 | — | — | 0.75 | — |
| — | 51.90 | 55.60 | 53.75 | +1.00 | 19.7% | 657.5 | 19.7% | -0.00 | — | — | 1.15 | — |
| — | 49.50 | 53.10 | 51.30 | +1.00 | 19.2% | 660 | 19.2% | -0.00 | — | — | 4.90 | — |
| — | 46.10 | 50.90 | 48.50 | +0.99 | 18.7% | 662.5 | 18.7% | -0.01 | — | — | 4.90 | — |
| — | 43.60 | 48.40 | 46.00 | +0.99 | 18.2% | 665 | 18.2% | -0.01 | — | — | 5.00 | — |
| — | 41.10 | 45.90 | 43.50 | +0.99 | 17.8% | 667.5 | 17.8% | -0.01 | — | — | 5.00 | — |
| — | 38.60 | 43.40 | 41.00 | +0.99 | 17.3% | 670 | 17.3% | -0.01 | — | — | 1.00 | — |
| — | 37.10 | 40.70 | 38.90 | +0.99 | 16.8% | 672.5 | 16.8% | -0.01 | — | — | 1.05 | — |
| — | 35.30 | 38.00 | 36.65 | +0.99 | 16.3% | 675 | 16.3% | -0.01 | — | — | 0.70 | — |
| — | 32.50 | 35.70 | 34.10 | +0.98 | 15.9% | 677.5 | 15.9% | -0.02 | — | — | 0.35 | — |
| — | 30.10 | 33.30 | 31.70 | +0.98 | 15.4% | 680 | 15.4% | -0.02 | 0.33 | 0.10 | 0.55 | — |
| — | 27.30 | 30.80 | 29.05 | +0.97 | 15.0% | 682.5 | 15.0% | -0.03 | 0.45 | 0.05 | 0.85 | — |
| — | 25.30 | 27.70 | 26.50 | +0.96 | 14.6% | 685 | 14.6% | -0.04 | 0.30 | 0.10 | 0.50 | — |
| — | 22.80 | 25.30 | 24.05 | +0.95 | 14.1% | 687.5 | 14.1% | -0.05 | 0.35 | 0.10 | 0.60 | — |
| — | 19.90 | 23.50 | 21.70 | +0.93 | 13.7% | 690 | 13.7% | -0.07 | 0.35 | 0.10 | 0.60 | — |
| — | 18.40 | 21.10 | 19.75 | +0.91 | 13.3% | 692.5 | 13.3% | -0.09 | 0.53 | 0.15 | 0.90 | — |
| — | 15.70 | 18.20 | 16.95 | +0.89 | 12.9% | 695 | 12.9% | -0.11 | 0.85 | 0.05 | 1.65 | — |
| — | 13.90 | 15.60 | 14.75 | +0.86 | 12.5% | 697.5 | 12.5% | -0.15 | 1.10 | 0.05 | 2.15 | — |
| — | 11.50 | 13.20 | 12.35 | +0.81 | 12.1% | 700 | 12.1% | -0.19 | 1.10 | 0.85 | 1.35 | — |
| — | 9.00 | 11.40 | 10.20 | +0.76 | 11.7% | 702.5 | 11.7% | -0.24 | 1.95 | 0.60 | 3.30 | — |
| — | 7.00 | 9.20 | 8.10 | +0.70 | 11.4% | 705 | 11.4% | -0.30 | 2.12 | 0.85 | 3.40 | — |
| — | 5.20 | 7.90 | 6.55 | +0.64 | 11.1% | 707.5 | 11.1% | -0.37 | 3.00 | 2.00 | 4.00 | — |
| — | 3.40 | 6.50 | 4.95 | +0.55 | 10.8% | 710 | 10.8% | -0.45 | 3.70 | 2.40 | 5.00 | — |
| — | 2.05 | 5.00 | 3.52 | +0.46 | 10.5% | 712.5 | 10.5% | -0.55 | 5.50 | 4.30 | 6.70 | — |
| — | 1.10 | 3.00 | 2.05 | +0.37 | 10.3% | 715 | 10.3% | -0.64 | 5.50 | 4.30 | 6.70 | — |
| — | 1.10 | 2.00 | 1.55 | +0.28 | 10.1% | 717.5 | 10.1% | -0.73 | 8.05 | 6.80 | 9.30 | — |
| — | 0.25 | 1.15 | 0.70 | +0.20 | 10.0% | 720 | 10.0% | -0.82 | 9.90 | 8.60 | 11.20 | — |
| — | 0.30 | 0.75 | 0.53 | +0.14 | 9.9% | 722.5 | 9.9% | -0.89 | 12.00 | 10.70 | 13.30 | — |
| — | 0.05 | 0.50 | 0.28 | +0.09 | 9.9% | 725 | 9.9% | -0.95 | 14.50 | 13.30 | 15.70 | — |
| — | 0.05 | 0.30 | 0.17 | +0.06 | 9.9% | 727.5 | 9.9% | -0.99 | 17.05 | 15.90 | 18.20 | — |
| — | — | 5.00 | — | +0.03 | 9.9% | 730 | 9.9% | -1.00 | 19.50 | 18.30 | 20.70 | — |
| — | — | 0.30 | — | +0.02 | 9.9% | 732.5 | 9.9% | -1.00 | 21.90 | 19.50 | 24.30 | — |
| — | — | 1.00 | — | +0.01 | 10.0% | 735 | 10.0% | -1.00 | 24.50 | 22.10 | 26.90 | — |
| — | — | 5.00 | — | +0.01 | 10.1% | 737.5 | 10.1% | -1.00 | 27.00 | 24.60 | 29.40 | — |
| — | — | 4.00 | — | +0.00 | 10.3% | 740 | 10.3% | -1.00 | 29.40 | 27.00 | 31.80 | — |
| — | — | 4.90 | — | +0.00 | 10.7% | 745 | 10.7% | -1.00 | 34.50 | 32.10 | 36.90 | — |
| — | — | 0.50 | — | +0.00 | 11.3% | 750 | 11.3% | -1.00 | 39.50 | 37.10 | 41.90 | — |
| — | — | 4.90 | — | +0.00 | 12.1% | 755 | 12.1% | -1.00 | 44.40 | 42.00 | 46.80 | — |
| — | — | 4.90 | — | +0.00 | 13.1% | 760 | 13.1% | -1.00 | 49.50 | 47.10 | 51.90 | — |
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.