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 | |
| — | 82.10 | 87.00 | 84.55 | +0.82 | 20.2% | 645 | 20.2% | -0.19 | 10.80 | 8.60 | 13.00 | — |
| — | 78.10 | 83.00 | 80.55 | +0.81 | 19.9% | 650 | 19.9% | -0.20 | 11.15 | 8.80 | 13.50 | — |
| — | 74.10 | 79.00 | 76.55 | +0.80 | 19.7% | 655 | 19.7% | -0.22 | 12.30 | 10.10 | 14.50 | — |
| — | 70.10 | 75.00 | 72.55 | +0.78 | 19.5% | 660 | 19.5% | -0.23 | 13.25 | 11.00 | 15.50 | — |
| — | 66.10 | 71.00 | 68.55 | +0.76 | 19.2% | 665 | 19.2% | -0.25 | 14.15 | 12.00 | 16.30 | — |
| — | 62.10 | 67.00 | 64.55 | +0.75 | 19.0% | 670 | 19.0% | -0.27 | 15.10 | 12.80 | 17.40 | — |
| — | 58.10 | 63.00 | 60.55 | +0.73 | 18.8% | 675 | 18.8% | -0.29 | 16.15 | 13.80 | 18.50 | — |
| — | 54.60 | 59.50 | 57.05 | +0.71 | 18.5% | 680 | 18.5% | -0.31 | 17.20 | 14.90 | 19.50 | — |
| — | 51.10 | 56.00 | 53.55 | +0.69 | 18.3% | 685 | 18.3% | -0.33 | 18.60 | 16.20 | 21.00 | — |
| — | 47.60 | 52.50 | 50.05 | +0.67 | 18.1% | 690 | 18.1% | -0.35 | 20.10 | 17.70 | 22.50 | — |
| — | 44.10 | 49.00 | 46.55 | +0.65 | 17.9% | 695 | 17.9% | -0.37 | 21.60 | 19.20 | 24.00 | — |
| — | 40.60 | 45.50 | 43.05 | +0.62 | 17.7% | 700 | 17.7% | -0.40 | 23.25 | 21.00 | 25.50 | — |
| — | 37.60 | 42.50 | 40.05 | +0.60 | 17.6% | 705 | 17.6% | -0.42 | 25.15 | 22.80 | 27.50 | — |
| — | 34.60 | 39.50 | 37.05 | +0.57 | 17.4% | 710 | 17.4% | -0.44 | 27.75 | 26.00 | 29.50 | — |
| — | 32.60 | 36.00 | 34.30 | +0.55 | 17.2% | 715 | 17.2% | -0.47 | 29.05 | 27.20 | 30.90 | — |
| — | 29.80 | 33.00 | 31.40 | +0.52 | 17.1% | 720 | 17.1% | -0.50 | 31.20 | 29.40 | 33.00 | — |
| — | 27.10 | 30.70 | 28.90 | +0.50 | 16.9% | 725 | 16.9% | -0.52 | 33.60 | 32.10 | 35.10 | — |
| — | 24.60 | 28.00 | 26.30 | +0.47 | 16.8% | 730 | 16.8% | -0.55 | 36.10 | 34.60 | 37.60 | — |
| — | 21.20 | 26.00 | 23.60 | +0.45 | 16.7% | 735 | 16.7% | -0.58 | 38.60 | 36.20 | 41.00 | — |
| — | 19.10 | 24.00 | 21.55 | +0.42 | 16.5% | 740 | 16.5% | -0.61 | 41.55 | 39.10 | 44.00 | — |
| — | 16.80 | 21.50 | 19.15 | +0.40 | 16.4% | 745 | 16.4% | -0.63 | 44.45 | 42.00 | 46.90 | — |
| — | 14.60 | 19.50 | 17.05 | +0.37 | 16.3% | 750 | 16.3% | -0.66 | 47.55 | 45.10 | 50.00 | — |
| — | 13.20 | 18.00 | 15.60 | +0.35 | 16.3% | 755 | 16.3% | -0.69 | 51.05 | 48.60 | 53.50 | — |
| — | 11.70 | 16.50 | 14.10 | +0.32 | 16.2% | 760 | 16.2% | -0.71 | 54.45 | 52.00 | 56.90 | — |
| — | 9.80 | 14.50 | 12.15 | +0.30 | 16.1% | 765 | 16.1% | -0.74 | 58.05 | 55.60 | 60.50 | — |
| — | 8.60 | 13.50 | 11.05 | +0.28 | 16.1% | 770 | 16.1% | -0.76 | 62.00 | 59.50 | 64.50 | — |
| — | 7.60 | 12.00 | 9.80 | +0.25 | 16.0% | 775 | 16.0% | -0.79 | 66.00 | 63.50 | 68.50 | — |
| — | 6.10 | 11.00 | 8.55 | +0.23 | 16.0% | 780 | 16.0% | -0.81 | 70.05 | 67.60 | 72.50 | — |
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.