Spot 715.93
· 896 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.41 | 83.71 | 82.56 | +0.81 | 26.0% | 650 | 26.0% | -0.19 | 10.59 | 10.51 | 10.67 | — |
| — | 78.45 | 79.55 | 79.00 | +0.80 | 25.6% | 655 | 25.6% | -0.21 | 11.39 | 11.31 | 11.48 | — |
| — | 74.34 | 75.45 | 74.89 | +0.78 | 25.3% | 660 | 25.3% | -0.22 | 12.26 | 12.17 | 12.35 | — |
| — | 70.35 | 71.42 | 70.89 | +0.77 | 24.9% | 665 | 24.9% | -0.24 | 13.20 | 13.09 | 13.30 | — |
| — | 66.39 | 67.46 | 66.92 | +0.75 | 24.6% | 670 | 24.6% | -0.25 | 14.22 | 14.12 | 14.32 | — |
| — | 62.52 | 63.58 | 63.05 | +0.73 | 24.2% | 675 | 24.2% | -0.27 | 15.31 | 15.21 | 15.41 | — |
| — | 58.80 | 59.78 | 59.29 | +0.72 | 23.9% | 680 | 23.9% | -0.29 | 16.50 | 16.39 | 16.61 | — |
| — | 55.06 | 56.06 | 55.56 | +0.70 | 23.5% | 685 | 23.5% | -0.31 | 17.77 | 17.66 | 17.88 | — |
| — | 51.45 | 52.43 | 51.94 | +0.68 | 23.2% | 690 | 23.2% | -0.33 | 19.14 | 19.03 | 19.26 | — |
| — | 47.95 | 48.91 | 48.43 | +0.66 | 22.9% | 695 | 22.9% | -0.35 | 20.66 | 20.50 | 20.81 | — |
| — | 44.63 | 45.36 | 44.99 | +0.63 | 22.5% | 700 | 22.5% | -0.38 | 22.21 | 22.08 | 22.34 | — |
| — | 41.26 | 42.18 | 41.72 | +0.61 | 22.2% | 705 | 22.2% | -0.40 | 23.92 | 23.78 | 24.06 | — |
| — | 38.13 | 38.70 | 38.41 | +0.59 | 21.9% | 710 | 21.9% | -0.42 | 25.75 | 25.60 | 25.89 | — |
| — | 35.14 | 35.50 | 35.32 | +0.56 | 21.7% | 715 | 21.7% | -0.45 | 27.71 | 27.57 | 27.86 | — |
| — | 32.29 | 32.59 | 32.44 | +0.54 | 21.4% | 720 | — | — | 29.82 | 29.67 | 29.96 | — |
| — | 29.56 | 29.81 | 29.68 | — | — | 725 | — | — | 32.06 | 31.91 | 32.21 | — |
| — | 26.97 | 27.18 | 27.07 | — | — | 730 | — | — | 34.51 | 34.32 | 34.69 | — |
| — | 24.44 | 24.70 | 24.57 | — | — | 735 | — | — | 37.05 | 36.88 | 37.22 | — |
| — | 22.15 | 22.36 | 22.25 | — | — | 740 | — | — | 39.79 | 39.59 | 39.99 | — |
| — | 19.92 | 20.17 | 20.05 | — | — | 745 | 20.3% | -0.62 | 42.69 | 42.48 | 42.89 | — |
| — | 17.92 | 18.13 | 18.02 | — | — | 750 | — | — | 45.06 | 44.03 | 46.09 | — |
| — | 16.02 | 16.25 | 16.14 | — | — | 755 | 19.2% | -0.68 | 48.33 | 47.11 | 49.55 | — |
| — | 14.33 | 14.51 | 14.42 | +0.33 | 19.7% | 760 | — | — | 52.49 | 52.02 | 52.96 | — |
| — | 12.73 | 12.93 | 12.83 | — | — | 765 | — | — | 55.23 | 53.95 | 56.52 | — |
| — | 11.29 | 11.48 | 11.38 | — | — | 770 | — | — | 59.59 | 59.26 | 59.92 | — |
| — | 9.99 | 10.17 | 10.08 | — | — | 775 | — | — | 62.78 | 61.45 | 64.12 | — |
| — | 8.82 | 8.98 | 8.90 | — | — | 780 | — | — | 66.79 | 65.44 | 68.14 | — |
| — | 7.76 | 7.92 | 7.84 | — | — | 785 | — | — | 70.94 | 69.58 | 72.30 | — |
| — | 6.80 | 6.97 | 6.88 | — | — | 790 | — | — | 75.22 | 73.85 | 76.60 | — |
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.