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 | |
| — | 92.41 | 93.72 | 93.06 | — | — | 650 | — | — | 16.64 | 16.47 | 16.82 | — |
| — | 88.48 | 89.34 | 88.91 | +0.77 | 25.5% | 655 | — | — | 17.64 | 17.47 | 17.82 | — |
| — | 84.56 | 85.91 | 85.23 | — | — | 660 | 25.2% | -0.25 | 18.70 | 18.53 | 18.86 | — |
| — | 80.75 | 82.08 | 81.42 | +0.74 | 24.9% | 665 | 24.9% | -0.27 | 19.87 | 19.65 | 20.09 | — |
| — | 76.99 | 78.32 | 77.66 | +0.73 | 24.7% | 670 | 24.7% | -0.28 | 21.01 | 20.84 | 21.18 | — |
| — | 73.33 | 74.60 | 73.97 | +0.71 | 24.4% | 675 | 24.4% | -0.30 | 22.30 | 22.11 | 22.49 | — |
| — | 69.71 | 70.98 | 70.34 | +0.70 | 24.1% | 680 | 24.1% | -0.31 | 23.64 | 23.45 | 23.82 | — |
| — | 66.15 | 67.44 | 66.80 | +0.68 | 23.9% | 685 | 23.9% | -0.33 | 25.07 | 24.86 | 25.29 | — |
| — | 62.76 | 63.96 | 63.36 | +0.67 | 23.6% | 690 | 23.6% | -0.35 | 26.55 | 26.36 | 26.75 | — |
| — | 59.47 | 60.57 | 60.02 | +0.65 | 23.3% | 695 | — | — | 28.18 | 27.94 | 28.42 | — |
| — | 56.09 | 57.01 | 56.55 | +0.63 | 23.1% | 700 | 23.1% | -0.38 | 29.83 | 29.62 | 30.04 | — |
| — | 52.82 | 54.05 | 53.44 | +0.61 | 22.9% | 705 | 22.9% | -0.40 | 31.61 | 31.40 | 31.83 | — |
| — | 49.89 | 50.28 | 50.09 | +0.60 | 22.6% | 710 | 22.6% | -0.42 | 33.49 | 33.27 | 33.72 | — |
| — | 46.89 | 47.27 | 47.08 | +0.58 | 22.4% | 715 | 22.4% | -0.44 | 35.48 | 35.25 | 35.70 | — |
| — | 43.98 | 44.36 | 44.17 | +0.56 | 22.2% | 720 | 22.2% | -0.46 | 37.56 | 37.33 | 37.79 | — |
| — | 41.19 | 41.56 | 41.38 | +0.54 | 22.0% | 725 | 22.0% | -0.48 | 39.77 | 39.53 | 40.01 | — |
| — | 38.46 | 38.86 | 38.66 | +0.52 | 21.7% | 730 | 21.7% | -0.50 | 42.09 | 41.84 | 42.34 | — |
| — | 35.88 | 36.27 | 36.08 | +0.50 | 21.5% | 735 | 21.5% | -0.53 | 44.52 | 44.28 | 44.77 | — |
| — | 33.42 | 33.79 | 33.60 | +0.48 | 21.4% | 740 | 21.4% | -0.55 | 47.08 | 46.83 | 47.33 | — |
| — | 30.96 | 31.42 | 31.19 | +0.46 | 21.2% | 745 | 21.2% | -0.57 | 49.77 | 49.51 | 50.03 | — |
| — | 28.82 | 29.16 | 28.99 | +0.44 | 21.0% | 750 | 21.0% | -0.59 | 52.58 | 52.32 | 52.84 | — |
| — | 26.63 | 27.02 | 26.82 | +0.42 | 20.9% | 755 | 20.9% | -0.62 | 55.54 | 55.25 | 55.83 | — |
| — | 24.69 | 24.99 | 24.84 | +0.40 | 20.7% | 760 | 20.7% | -0.64 | 58.67 | 58.23 | 59.11 | — |
| — | 22.76 | 23.07 | 22.91 | +0.38 | 20.6% | 765 | 20.6% | -0.66 | 61.27 | 59.94 | 62.60 | — |
| — | 20.97 | 21.26 | 21.11 | +0.36 | 20.5% | 770 | 20.5% | -0.69 | 64.59 | 63.26 | 65.92 | — |
| — | 19.29 | 19.57 | 19.43 | +0.34 | 20.4% | 775 | 20.4% | -0.71 | 68.83 | 68.24 | 69.42 | — |
| — | 17.71 | 17.98 | 17.84 | +0.32 | 20.2% | 780 | 20.2% | -0.73 | 72.42 | 71.82 | 73.02 | — |
| — | 16.23 | 16.50 | 16.36 | +0.30 | 20.1% | 785 | 20.1% | -0.75 | 76.14 | 75.54 | 76.74 | — |
| — | 14.85 | 15.12 | 14.98 | +0.28 | 20.0% | 790 | 20.0% | -0.77 | 79.97 | 79.36 | 80.59 | — |
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.