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 | |
| — | 85.10 | 90.00 | 87.55 | +0.83 | 20.3% | 645 | — | — | 9.75 | 7.50 | 12.00 | — |
| — | 80.60 | 85.50 | 83.05 | +0.82 | 20.0% | 650 | — | — | 10.75 | 8.50 | 13.00 | — |
| — | 76.60 | 81.50 | 79.05 | +0.81 | 19.8% | 655 | — | — | 11.40 | 9.10 | 13.70 | — |
| — | 72.60 | 77.50 | 75.05 | +0.79 | 19.6% | 660 | 19.6% | -0.22 | 12.05 | 10.00 | 14.10 | — |
| — | 68.60 | 73.50 | 71.05 | +0.78 | 19.3% | 665 | 19.3% | -0.24 | 13.25 | 11.00 | 15.50 | — |
| — | 64.60 | 69.50 | 67.05 | +0.76 | 19.1% | 670 | 19.1% | -0.25 | 14.00 | 12.00 | 16.00 | — |
| — | 60.60 | 65.50 | 63.05 | +0.74 | 18.9% | 675 | — | — | 15.10 | 13.10 | 17.10 | — |
| — | 57.10 | 62.00 | 59.55 | +0.73 | 18.7% | 680 | 18.7% | -0.29 | 16.20 | 14.10 | 18.30 | — |
| — | 53.10 | 58.00 | 55.55 | +0.71 | 18.4% | 685 | 18.4% | -0.31 | 17.55 | 15.60 | 19.50 | — |
| — | 49.60 | 54.50 | 52.05 | +0.69 | 18.2% | 690 | 18.2% | -0.33 | 18.95 | 17.00 | 20.90 | — |
| — | 46.10 | 51.00 | 48.55 | +0.66 | 18.0% | 695 | 18.0% | -0.35 | 20.45 | 18.50 | 22.40 | — |
| — | 42.60 | 47.50 | 45.05 | +0.64 | 17.9% | 700 | 17.9% | -0.37 | 22.00 | 20.10 | 23.90 | — |
| — | 39.50 | 44.30 | 41.90 | +0.62 | 17.7% | 705 | 17.7% | -0.40 | 23.70 | 21.80 | 25.60 | — |
| — | 36.20 | 41.00 | 38.60 | +0.60 | 17.5% | 710 | 17.5% | -0.42 | 25.40 | 23.00 | 27.80 | — |
| — | 33.80 | 37.50 | 35.65 | +0.57 | 17.3% | 715 | 17.3% | -0.45 | 27.50 | 25.70 | 29.30 | — |
| — | 31.40 | 34.50 | 32.95 | +0.55 | 17.2% | 720 | 17.2% | -0.47 | 29.40 | 28.00 | 30.80 | — |
| — | 28.30 | 31.50 | 29.90 | +0.52 | 17.0% | 725 | 17.0% | -0.50 | 31.80 | 30.10 | 33.50 | — |
| — | 26.00 | 29.00 | 27.50 | +0.50 | 16.9% | 730 | 16.9% | -0.53 | 34.25 | 32.50 | 36.00 | — |
| — | 22.40 | 27.00 | 24.70 | +0.47 | 16.8% | 735 | 16.8% | -0.55 | 36.60 | 34.20 | 39.00 | — |
| — | 20.20 | 24.50 | 22.35 | +0.44 | 16.7% | 740 | 16.7% | -0.58 | 39.05 | 36.60 | 41.50 | — |
| — | 18.00 | 22.50 | 20.25 | +0.42 | 16.5% | 745 | 16.5% | -0.61 | 42.05 | 39.60 | 44.50 | — |
| — | 16.40 | 20.00 | 18.20 | +0.39 | 16.4% | 750 | 16.4% | -0.63 | 45.05 | 42.60 | 47.50 | — |
| — | 15.10 | 18.00 | 16.55 | +0.37 | 16.4% | 755 | 16.4% | -0.66 | 48.45 | 46.00 | 50.90 | — |
| — | 12.80 | 16.50 | 14.65 | +0.34 | 16.3% | 760 | 16.3% | -0.69 | 51.55 | 49.10 | 54.00 | — |
| — | 11.20 | 15.00 | 13.10 | +0.32 | 16.2% | 765 | 16.2% | -0.71 | 55.45 | 53.00 | 57.90 | — |
| — | 9.80 | 13.50 | 11.65 | +0.30 | 16.1% | 770 | 16.1% | -0.74 | 59.00 | 56.50 | 61.50 | — |
| — | 8.50 | 12.00 | 10.25 | +0.28 | 16.1% | 775 | 16.1% | -0.76 | 62.95 | 60.50 | 65.40 | — |
| — | 6.80 | 11.00 | 8.90 | +0.25 | 16.1% | 780 | 16.1% | -0.79 | 67.00 | 64.50 | 69.50 | — |
| — | 5.50 | 10.00 | 7.75 | +0.23 | 16.0% | 785 | 16.0% | -0.81 | 71.05 | 68.60 | 73.50 | — |
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.