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 | |
| — | 79.60 | 84.50 | 82.05 | +0.84 | 20.4% | 645 | 20.4% | -0.18 | 8.55 | 6.10 | 11.00 | — |
| — | 75.10 | 80.00 | 77.55 | +0.83 | 20.1% | 650 | 20.1% | -0.19 | 9.15 | 6.80 | 11.50 | — |
| — | 71.10 | 76.00 | 73.55 | +0.81 | 19.8% | 655 | 19.8% | -0.20 | 10.05 | 7.60 | 12.50 | — |
| — | 66.60 | 71.50 | 69.05 | +0.80 | 19.6% | 660 | 19.6% | -0.22 | 10.70 | 8.40 | 13.00 | — |
| — | 62.60 | 67.50 | 65.05 | +0.78 | 19.3% | 665 | 19.3% | -0.24 | 11.65 | 9.30 | 14.00 | — |
| — | 58.60 | 63.50 | 61.05 | +0.76 | 19.1% | 670 | 19.1% | -0.26 | 12.75 | 10.50 | 15.00 | — |
| — | 55.10 | 60.00 | 57.55 | +0.74 | 18.8% | 675 | 18.8% | -0.28 | 13.70 | 11.40 | 16.00 | — |
| — | 51.10 | 56.00 | 53.55 | +0.72 | 18.6% | 680 | 18.6% | -0.30 | 15.05 | 12.60 | 17.50 | — |
| — | 47.60 | 52.50 | 50.05 | +0.70 | 18.4% | 685 | 18.4% | -0.32 | 16.10 | 13.70 | 18.50 | — |
| — | 43.60 | 48.50 | 46.05 | +0.68 | 18.1% | 690 | 18.1% | -0.34 | 17.55 | 15.10 | 20.00 | — |
| — | 40.60 | 45.50 | 43.05 | +0.66 | 17.9% | 695 | 17.9% | -0.37 | 19.05 | 16.60 | 21.50 | — |
| — | 37.10 | 42.00 | 39.55 | +0.63 | 17.7% | 700 | 17.7% | -0.39 | 20.60 | 18.20 | 23.00 | — |
| — | 33.60 | 38.50 | 36.05 | +0.61 | 17.5% | 705 | 17.5% | -0.42 | 22.55 | 20.10 | 25.00 | — |
| — | 30.60 | 35.50 | 33.05 | +0.58 | 17.4% | 710 | 17.4% | -0.45 | 24.45 | 22.00 | 26.90 | — |
| — | 27.60 | 32.50 | 30.05 | +0.55 | 17.2% | 715 | 17.2% | -0.47 | 26.55 | 24.10 | 29.00 | — |
| — | 25.10 | 30.00 | 27.55 | +0.52 | 17.0% | 720 | 17.0% | -0.50 | 28.55 | 26.10 | 31.00 | — |
| — | 22.10 | 27.00 | 24.55 | +0.50 | 16.9% | 725 | 16.9% | -0.53 | 31.05 | 28.60 | 33.50 | — |
| — | 20.10 | 25.00 | 22.55 | +0.47 | 16.7% | 730 | 16.7% | -0.56 | 33.55 | 31.10 | 36.00 | — |
| — | 17.60 | 22.50 | 20.05 | +0.44 | 16.6% | 735 | 16.6% | -0.59 | 36.50 | 34.00 | 39.00 | — |
| — | 15.60 | 20.50 | 18.05 | +0.41 | 16.5% | 740 | 16.5% | -0.62 | 39.45 | 37.00 | 41.90 | — |
| — | 13.60 | 18.50 | 16.05 | +0.38 | 16.4% | 745 | 16.4% | -0.65 | 42.50 | 40.00 | 45.00 | — |
| — | 11.60 | 16.50 | 14.05 | +0.36 | 16.3% | 750 | 16.3% | -0.68 | 45.95 | 43.50 | 48.40 | — |
| — | 10.10 | 15.00 | 12.55 | +0.33 | 16.2% | 755 | 16.2% | -0.71 | 49.45 | 47.00 | 51.90 | — |
| — | 8.60 | 13.50 | 11.05 | +0.30 | 16.1% | 760 | 16.1% | -0.74 | 52.95 | 50.50 | 55.40 | — |
| — | 7.20 | 12.00 | 9.60 | +0.28 | 16.1% | 765 | 16.1% | -0.77 | 56.95 | 54.50 | 59.40 | — |
| — | 6.00 | 10.50 | 8.25 | +0.26 | 16.0% | 770 | 16.0% | -0.79 | 60.55 | 58.10 | 63.00 | — |
| — | 4.80 | 9.50 | 7.15 | +0.23 | 16.0% | 775 | 16.0% | -0.82 | 64.95 | 62.50 | 67.40 | — |
| — | 3.60 | 8.50 | 6.05 | +0.21 | 16.0% | 780 | 16.0% | -0.84 | 69.05 | 66.60 | 71.50 | — |
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.