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 | |
| — | 69.70 | 72.70 | 71.20 | +1.00 | 26.4% | 645 | 26.4% | -0.00 | — | — | 3.40 | — |
| — | 64.70 | 67.50 | 66.10 | +1.00 | 25.3% | 650 | 25.3% | -0.00 | — | — | 0.70 | — |
| — | 59.70 | 62.50 | 61.10 | +1.00 | 24.3% | 655 | 24.3% | -0.00 | — | — | 0.70 | — |
| — | 54.70 | 57.80 | 56.25 | +1.00 | 23.3% | 660 | 23.3% | -0.00 | — | — | 0.75 | — |
| — | 48.60 | 53.50 | 51.05 | +0.99 | 22.3% | 665 | 22.3% | -0.01 | — | — | 0.70 | — |
| — | 43.60 | 48.50 | 46.05 | +0.99 | 21.3% | 670 | 21.3% | -0.01 | — | — | 0.50 | — |
| — | 39.70 | 42.80 | 41.25 | — | — | 675 | 20.4% | -0.01 | — | — | 3.10 | — |
| — | 34.70 | 37.80 | 36.25 | +0.98 | 19.5% | 680 | 19.5% | -0.02 | — | — | 0.45 | — |
| — | 29.70 | 32.60 | 31.15 | — | — | 685 | 18.7% | -0.03 | — | — | 0.75 | — |
| — | 24.80 | 27.70 | 26.25 | +0.95 | 17.9% | 690 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 19.80 | 22.80 | 21.30 | +0.92 | 17.2% | 695 | — | — | — | — | 1.10 | — |
| — | 14.80 | 17.90 | 16.35 | — | — | 700 | 16.6% | -0.13 | — | — | 1.50 | — |
| — | 9.80 | 13.80 | 11.80 | +0.80 | 16.1% | 705 | — | — | — | — | 3.70 | — |
| — | 5.60 | 9.20 | 7.40 | +0.70 | 15.6% | 710 | 15.6% | -0.30 | 2.20 | 0.20 | 4.20 | — |
| — | 2.75 | 5.70 | 4.22 | — | — | 715 | 15.3% | -0.43 | 3.48 | 1.45 | 5.50 | — |
| — | 0.45 | 4.40 | 2.42 | — | — | 720 | 15.0% | -0.59 | 5.55 | 3.10 | 8.00 | — |
| — | — | 3.60 | — | +0.27 | 14.8% | 725 | 14.8% | -0.74 | 10.25 | 8.50 | 12.00 | — |
| — | — | 0.60 | — | — | — | 730 | 14.7% | -0.87 | 14.60 | 12.80 | 16.40 | — |
| — | — | 3.50 | — | — | — | 735 | — | — | 19.60 | 17.80 | 21.40 | — |
| — | — | 2.50 | — | +0.04 | 14.7% | 740 | 14.7% | -0.99 | 24.45 | 22.00 | 26.90 | — |
| — | — | 3.40 | — | — | — | 745 | 14.8% | -1.00 | 29.45 | 27.00 | 31.90 | — |
| — | — | 2.50 | — | — | — | 750 | 15.0% | -1.00 | 34.45 | 32.00 | 36.90 | — |
| — | — | 2.50 | — | — | — | 755 | — | — | 39.45 | 37.00 | 41.90 | — |
| — | — | 3.40 | — | +0.00 | 15.5% | 760 | 15.5% | -1.00 | 44.45 | 42.00 | 46.90 | — |
| — | — | 3.40 | — | +0.00 | 15.9% | 765 | 15.9% | -1.00 | 49.45 | 47.00 | 51.90 | — |
| — | — | 2.50 | — | +0.00 | 16.2% | 770 | 16.2% | -1.00 | 54.45 | 52.00 | 56.90 | — |
| — | — | 3.40 | — | +0.00 | 16.5% | 775 | 16.5% | -1.00 | 59.45 | 57.00 | 61.90 | — |
| — | — | 3.60 | — | +0.00 | 16.8% | 780 | 16.8% | -1.00 | 64.45 | 62.00 | 66.90 | — |
| — | — | 3.30 | — | — | — | 785 | 17.1% | -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.