Spot 715.76
· 232 contratti su 4 scadenze
· fonte ibkr
· catturata 17/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.80 | 75.50 | 73.65 | +0.96 | 21.0% | 645 | 21.0% | -0.05 | 1.55 | 0.40 | 2.70 | — |
| — | 67.00 | 70.50 | 68.75 | +0.95 | 20.5% | 650 | 20.5% | -0.05 | 1.10 | 0.70 | 1.50 | — |
| — | 62.10 | 65.90 | 64.00 | +0.94 | 19.9% | 655 | 19.9% | -0.06 | — | — | 3.50 | — |
| — | 57.30 | 61.00 | 59.15 | +0.93 | 19.3% | 660 | 19.3% | -0.08 | — | — | 3.70 | — |
| — | 52.10 | 57.00 | 54.55 | +0.92 | 18.8% | 665 | 18.8% | -0.09 | 2.02 | 0.15 | 3.90 | — |
| — | 47.50 | 52.40 | 49.95 | +0.90 | 18.3% | 670 | 18.3% | -0.11 | 2.17 | 0.35 | 4.00 | — |
| — | 42.60 | 47.50 | 45.05 | +0.89 | 17.7% | 675 | 17.7% | -0.13 | 2.35 | 0.10 | 4.60 | — |
| — | 38.10 | 43.00 | 40.55 | +0.86 | 17.2% | 680 | 17.2% | -0.15 | 3.00 | 1.00 | 5.00 | — |
| — | 33.60 | 38.50 | 36.05 | +0.84 | 16.7% | 685 | 16.7% | -0.18 | 3.67 | 1.75 | 5.60 | — |
| — | 29.80 | 33.50 | 31.65 | +0.81 | 16.2% | 690 | 16.2% | -0.21 | 4.40 | 2.50 | 6.30 | — |
| — | 25.70 | 29.40 | 27.55 | +0.77 | 15.7% | 695 | 15.7% | -0.25 | 5.20 | 4.20 | 6.20 | — |
| — | 21.70 | 25.50 | 23.60 | +0.73 | 15.2% | 700 | 15.2% | -0.29 | 6.50 | 4.90 | 8.10 | — |
| — | 18.00 | 21.80 | 19.90 | +0.68 | 14.8% | 705 | 14.8% | -0.34 | 8.10 | 6.80 | 9.40 | — |
| — | 14.70 | 18.40 | 16.55 | +0.63 | 14.4% | 710 | 14.4% | -0.39 | 9.30 | 7.60 | 11.00 | — |
| — | 12.00 | 15.00 | 13.50 | +0.57 | 14.0% | 715 | 14.0% | -0.45 | 11.40 | 9.70 | 13.10 | — |
| — | 9.10 | 12.50 | 10.80 | +0.50 | 13.7% | 720 | 13.7% | -0.52 | 13.95 | 12.30 | 15.60 | — |
| — | 6.20 | 9.50 | 7.85 | +0.44 | 13.5% | 725 | 13.5% | -0.59 | 16.35 | 14.40 | 18.30 | — |
| — | 4.70 | 8.00 | 6.35 | +0.37 | 13.4% | 730 | 13.4% | -0.65 | 19.35 | 17.40 | 21.30 | — |
| — | 2.45 | 4.90 | 3.67 | +0.31 | 13.3% | 735 | 13.3% | -0.71 | 22.75 | 20.90 | 24.60 | — |
| — | 1.70 | 5.20 | 3.45 | +0.25 | 13.4% | 740 | 13.4% | -0.77 | 26.50 | 24.70 | 28.30 | — |
| — | 0.10 | 4.80 | 2.45 | +0.20 | 13.5% | 745 | 13.5% | -0.83 | 30.45 | 28.00 | 32.90 | — |
| — | 0.10 | 2.20 | 1.15 | +0.15 | 13.7% | 750 | 13.7% | -0.87 | 34.55 | 32.10 | 37.00 | — |
| — | 0.05 | 4.10 | 2.08 | +0.12 | 14.0% | 755 | 14.0% | -0.91 | 39.45 | 37.00 | 41.90 | — |
| — | 0.05 | 4.00 | 2.02 | +0.09 | 14.3% | 760 | 14.3% | -0.94 | 44.45 | 42.00 | 46.90 | — |
| — | — | 3.90 | — | — | — | 765 | — | — | 49.45 | 47.00 | 51.90 | — |
| — | — | 3.60 | — | +0.06 | 15.2% | 770 | 15.2% | -0.99 | 54.45 | 52.00 | 56.90 | — |
| — | 0.05 | 3.80 | 1.93 | +0.05 | 15.6% | 775 | 15.6% | -1.00 | 59.45 | 57.00 | 61.90 | — |
| — | 0.05 | 3.70 | 1.88 | +0.04 | 16.1% | 780 | 16.1% | -1.00 | 64.45 | 62.00 | 66.90 | — |
| — | 0.05 | 3.70 | 1.88 | +0.04 | 16.7% | 785 | 16.7% | -1.00 | 69.45 | 67.00 | 71.90 | — |
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.