Spot 712.15
· 224 contratti su 4 scadenze
· fonte ibkr
· catturata 13/08 14:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.10 | 73.00 | 70.55 | +0.95 | 20.7% | 645 | 20.7% | -0.06 | — | — | 5.00 | — |
| — | 63.60 | 68.50 | 66.05 | +0.94 | 20.2% | 650 | — | — | — | — | 4.30 | — |
| — | 58.60 | 63.50 | 61.05 | +0.93 | 19.7% | 655 | 19.7% | -0.08 | — | — | 5.00 | — |
| — | 54.10 | 59.00 | 56.55 | +0.91 | 19.1% | 660 | 19.1% | -0.09 | — | — | 5.00 | — |
| — | 49.10 | 54.00 | 51.55 | +0.90 | 18.6% | 665 | 18.6% | -0.11 | 2.60 | 0.50 | 4.70 | — |
| — | 44.60 | 49.50 | 47.05 | +0.88 | 18.1% | 670 | 18.1% | -0.13 | 3.05 | 0.60 | 5.50 | — |
| — | 40.10 | 45.00 | 42.55 | +0.86 | 17.7% | 675 | 17.7% | -0.16 | 3.55 | 1.10 | 6.00 | — |
| — | 35.60 | 40.50 | 38.05 | +0.83 | 17.2% | 680 | 17.2% | -0.18 | 4.05 | 1.60 | 6.50 | — |
| — | 32.20 | 36.30 | 34.25 | +0.80 | 16.8% | 685 | 16.8% | -0.21 | 4.95 | 3.60 | 6.30 | — |
| — | 28.20 | 32.00 | 30.10 | +0.76 | 16.3% | 690 | 16.3% | -0.25 | 6.30 | 5.10 | 7.50 | — |
| — | 24.30 | 28.00 | 26.15 | +0.72 | 15.9% | 695 | 15.9% | -0.29 | 7.40 | 6.00 | 8.80 | — |
| — | 20.10 | 24.50 | 22.30 | +0.68 | 15.5% | 700 | 15.5% | -0.34 | 8.30 | 6.10 | 10.50 | — |
| — | 17.00 | 20.50 | 18.75 | +0.62 | 15.1% | 705 | 15.1% | -0.39 | 9.65 | 7.50 | 11.80 | — |
| — | 13.20 | 17.50 | 15.35 | +0.57 | 14.8% | 710 | 14.8% | -0.45 | 11.65 | 9.30 | 14.00 | — |
| — | 10.20 | 15.00 | 12.60 | +0.50 | 14.5% | 715 | 14.5% | -0.51 | 13.65 | 11.30 | 16.00 | — |
| — | 7.70 | 12.50 | 10.10 | +0.44 | 14.2% | 720 | 14.2% | -0.58 | 16.05 | 13.60 | 18.50 | — |
| — | 6.20 | 9.40 | 7.80 | +0.38 | 14.0% | 725 | 14.0% | -0.64 | 18.90 | 17.00 | 20.80 | — |
| — | 4.70 | 6.50 | 5.60 | +0.32 | 13.8% | 730 | 13.8% | -0.71 | 22.00 | 20.20 | 23.80 | — |
| — | 3.40 | 5.70 | 4.55 | +0.26 | 13.7% | 735 | 13.7% | -0.76 | 25.65 | 23.80 | 27.50 | — |
| — | 2.40 | 4.00 | 3.20 | +0.21 | 13.7% | 740 | 13.7% | -0.82 | 29.55 | 27.80 | 31.30 | — |
| — | 0.40 | 4.50 | 2.45 | +0.17 | 13.7% | 745 | 13.7% | -0.86 | 33.90 | 32.10 | 35.70 | — |
| — | 0.05 | 2.25 | 1.15 | +0.14 | 13.8% | 750 | 13.8% | -0.90 | 38.45 | 36.00 | 40.90 | — |
| — | 0.05 | 4.30 | 2.17 | +0.11 | 14.0% | 755 | 14.0% | -0.93 | 43.05 | 40.60 | 45.50 | — |
| — | 0.05 | 4.10 | 2.08 | +0.09 | 14.2% | 760 | 14.2% | -0.96 | 47.95 | 45.50 | 50.40 | — |
| — | — | 4.00 | — | +0.07 | 14.5% | 765 | 14.5% | -0.98 | 52.95 | 50.50 | 55.40 | — |
| — | — | 3.90 | — | +0.06 | 14.9% | 770 | 14.9% | -0.99 | 57.95 | 55.50 | 60.40 | — |
| — | 0.05 | 3.90 | 1.98 | +0.05 | 15.4% | 775 | 15.4% | -1.00 | 62.95 | 60.50 | 65.40 | — |
| — | 0.05 | 3.80 | 1.93 | +0.04 | 15.9% | 780 | 15.9% | -1.00 | 67.95 | 65.50 | 70.40 | — |
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.