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 | |
| — | 82.10 | 87.00 | 84.55 | +0.85 | 20.4% | 645 | 20.4% | -0.16 | 7.60 | 5.50 | 9.70 | — |
| — | 78.00 | 82.90 | 80.45 | +0.84 | 20.1% | 650 | 20.1% | -0.17 | 8.25 | 6.10 | 10.40 | — |
| — | 73.60 | 78.50 | 76.05 | +0.83 | 19.8% | 655 | 19.8% | -0.19 | 9.05 | 7.00 | 11.10 | — |
| — | 69.50 | 74.50 | 72.00 | +0.81 | 19.6% | 660 | 19.6% | -0.20 | 9.75 | 7.60 | 11.90 | — |
| — | 65.50 | 70.40 | 67.95 | +0.80 | 19.3% | 665 | 19.3% | -0.22 | 10.60 | 8.50 | 12.70 | — |
| — | 61.50 | 66.40 | 63.95 | +0.78 | 19.1% | 670 | 19.1% | -0.24 | 11.80 | 9.50 | 14.10 | — |
| — | 57.50 | 62.40 | 59.95 | +0.76 | 18.8% | 675 | 18.8% | -0.26 | 12.50 | 10.50 | 14.50 | — |
| — | 53.60 | 58.50 | 56.05 | +0.74 | 18.6% | 680 | 18.6% | -0.28 | 13.60 | 11.50 | 15.70 | — |
| — | 49.60 | 54.50 | 52.05 | +0.72 | 18.3% | 685 | 18.3% | -0.30 | 14.95 | 13.00 | 16.90 | — |
| — | 46.10 | 51.00 | 48.55 | +0.70 | 18.1% | 690 | 18.1% | -0.32 | 16.10 | 14.00 | 18.20 | — |
| — | 42.60 | 47.50 | 45.05 | +0.68 | 17.9% | 695 | 17.9% | -0.34 | 17.55 | 15.50 | 19.60 | — |
| — | 39.10 | 44.00 | 41.55 | +0.65 | 17.7% | 700 | 17.7% | -0.37 | 19.10 | 17.00 | 21.20 | — |
| — | 35.60 | 40.50 | 38.05 | +0.63 | 17.5% | 705 | 17.5% | -0.39 | 21.15 | 19.00 | 23.30 | — |
| — | 32.60 | 37.50 | 35.05 | +0.60 | 17.3% | 710 | 17.3% | -0.42 | 22.95 | 20.50 | 25.40 | — |
| — | 29.10 | 34.00 | 31.55 | +0.58 | 17.1% | 715 | 17.1% | -0.45 | 24.50 | 22.00 | 27.00 | — |
| — | 26.60 | 31.50 | 29.05 | +0.55 | 17.0% | 720 | 17.0% | -0.48 | 26.85 | 24.50 | 29.20 | — |
| — | 23.60 | 28.50 | 26.05 | +0.52 | 16.8% | 725 | 16.8% | -0.51 | 28.95 | 26.50 | 31.40 | — |
| — | 21.10 | 26.00 | 23.55 | +0.49 | 16.7% | 730 | 16.7% | -0.54 | 31.40 | 29.00 | 33.80 | — |
| — | 18.70 | 23.50 | 21.10 | +0.46 | 16.5% | 735 | 16.5% | -0.57 | 34.05 | 31.60 | 36.50 | — |
| — | 16.30 | 21.00 | 18.65 | +0.44 | 16.4% | 740 | 16.4% | -0.60 | 36.95 | 34.50 | 39.40 | — |
| — | 14.40 | 18.90 | 16.65 | +0.41 | 16.3% | 745 | 16.3% | -0.63 | 39.95 | 37.50 | 42.40 | — |
| — | 12.90 | 17.00 | 14.95 | +0.38 | 16.2% | 750 | 16.2% | -0.66 | 43.05 | 40.60 | 45.50 | — |
| — | 10.60 | 15.00 | 12.80 | +0.35 | 16.1% | 755 | 16.1% | -0.69 | 46.50 | 44.00 | 49.00 | — |
| — | 9.20 | 13.50 | 11.35 | +0.32 | 16.1% | 760 | — | — | 49.95 | 47.50 | 52.40 | — |
| — | 8.10 | 12.00 | 10.05 | +0.30 | 16.0% | 765 | 16.0% | -0.74 | 53.55 | 51.10 | 56.00 | — |
| — | 6.80 | 10.90 | 8.85 | +0.27 | 16.0% | 770 | 16.0% | -0.77 | 57.55 | 55.10 | 60.00 | — |
| — | 5.10 | 10.00 | 7.55 | +0.25 | 15.9% | 775 | 15.9% | -0.80 | 61.55 | 59.10 | 64.00 | — |
| — | 4.10 | 9.00 | 6.55 | — | — | 780 | 15.9% | -0.82 | 65.95 | 63.50 | 68.40 | — |
| — | 3.10 | 8.00 | 5.55 | +0.21 | 15.9% | 785 | 15.9% | -0.84 | 70.45 | 68.00 | 72.90 | — |
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.