Spot 713.26
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.30 | 73.10 | 71.20 | +0.96 | 21.2% | 645 | 21.2% | -0.04 | — | — | 2.65 | — |
| — | 64.50 | 68.30 | 66.40 | +0.96 | 20.4% | 650 | 20.4% | -0.04 | — | — | 1.10 | — |
| — | 59.50 | 63.50 | 61.50 | +0.95 | 19.5% | 655 | 19.5% | -0.05 | 0.88 | 0.05 | 1.70 | — |
| — | 57.10 | 60.90 | 59.00 | +0.94 | 19.1% | 657.5 | 19.1% | -0.06 | — | — | 3.10 | — |
| — | 54.70 | 58.50 | 56.60 | +0.94 | 18.7% | 660 | 18.7% | -0.06 | 1.07 | 0.35 | 1.80 | — |
| — | 52.20 | 56.30 | 54.25 | +0.94 | 18.3% | 662.5 | 18.3% | -0.06 | 1.85 | 0.70 | 3.00 | — |
| — | 49.80 | 53.70 | 51.75 | +0.93 | 17.9% | 665 | 17.9% | -0.07 | 1.25 | 1.05 | 1.45 | — |
| — | 48.00 | 51.30 | 49.65 | +0.92 | 17.5% | 667.5 | 17.5% | -0.08 | 1.77 | 0.05 | 3.50 | — |
| — | 45.00 | 49.00 | 47.00 | +0.92 | 17.2% | 670 | 17.2% | -0.08 | 1.48 | 0.90 | 2.05 | — |
| — | 42.60 | 46.50 | 44.55 | +0.91 | 16.8% | 672.5 | 16.8% | -0.09 | 1.40 | 0.60 | 2.20 | — |
| — | 40.30 | 43.70 | 42.00 | +0.90 | 16.4% | 675 | 16.4% | -0.10 | 1.68 | 1.45 | 1.90 | — |
| — | 37.90 | 41.40 | 39.65 | +0.89 | 16.1% | 677.5 | 16.1% | -0.11 | 2.00 | 0.50 | 3.50 | — |
| — | 36.20 | 39.40 | 37.80 | +0.88 | 15.7% | 680 | 15.7% | -0.12 | 1.90 | 1.40 | 2.40 | — |
| — | 33.90 | 36.70 | 35.30 | +0.87 | 15.4% | 682.5 | 15.4% | -0.13 | 2.27 | 0.85 | 3.70 | — |
| — | 31.60 | 34.40 | 33.00 | +0.86 | 15.0% | 685 | 15.0% | -0.14 | 1.93 | 1.20 | 2.65 | — |
| — | 28.70 | 32.20 | 30.45 | +0.84 | 14.7% | 687.5 | 14.7% | -0.16 | 2.23 | 0.55 | 3.90 | — |
| — | 27.10 | 29.90 | 28.50 | +0.83 | 14.4% | 690 | 14.4% | -0.17 | 2.75 | 2.40 | 3.10 | — |
| — | 24.50 | 27.70 | 26.10 | +0.81 | 14.1% | 692.5 | 14.1% | -0.19 | 3.17 | 2.85 | 3.50 | — |
| — | 22.50 | 26.10 | 24.30 | — | — | 695 | 13.8% | -0.21 | 3.50 | 3.10 | 3.90 | — |
| — | 20.60 | 23.70 | 22.15 | +0.77 | 13.5% | 697.5 | 13.5% | -0.24 | 3.85 | 3.00 | 4.70 | — |
| — | 17.90 | 21.40 | 19.65 | +0.74 | 13.2% | 700 | 13.2% | -0.26 | 4.35 | 3.90 | 4.80 | — |
| — | 16.40 | 19.80 | 18.10 | +0.72 | 13.0% | 702.5 | 13.0% | -0.29 | 4.60 | 3.70 | 5.50 | — |
| — | 14.70 | 17.50 | 16.10 | +0.69 | 12.7% | 705 | 12.7% | -0.32 | 5.50 | 4.70 | 6.30 | — |
| — | 13.00 | 15.80 | 14.40 | +0.65 | 12.5% | 707.5 | 12.5% | -0.35 | 5.50 | 4.30 | 6.70 | — |
| — | 12.20 | 14.10 | 13.15 | +0.62 | 12.3% | 710 | 12.3% | -0.39 | 6.80 | 6.10 | 7.50 | — |
| — | 9.60 | 12.00 | 10.80 | +0.58 | 12.1% | 712.5 | 12.1% | -0.43 | 8.00 | 6.10 | 9.90 | — |
| — | 8.90 | 11.30 | 10.10 | +0.54 | 11.9% | 715 | 11.9% | -0.47 | 8.45 | 7.20 | 9.70 | — |
| — | 6.80 | 9.80 | 8.30 | +0.50 | 11.7% | 717.5 | 11.7% | -0.51 | 9.75 | 8.60 | 10.90 | — |
| — | 6.40 | 8.10 | 7.25 | +0.46 | 11.6% | 720 | 11.6% | -0.56 | 11.50 | 10.80 | 12.20 | — |
| — | 5.10 | 7.70 | 6.40 | +0.42 | 11.4% | 722.5 | — | — | 13.15 | 11.30 | 15.00 | — |
| — | 4.10 | 6.00 | 5.05 | — | — | 725 | — | — | 14.40 | 12.00 | 16.80 | — |
| — | 3.40 | 5.90 | 4.65 | — | — | 727.5 | — | — | 16.20 | 13.90 | 18.50 | — |
| — | 2.80 | 4.50 | 3.65 | +0.30 | 11.2% | 730 | 11.2% | -0.74 | 17.90 | 15.50 | 20.30 | — |
| — | 0.90 | 4.70 | 2.80 | — | — | 732.5 | — | — | 20.00 | 18.00 | 22.00 | — |
| — | 1.70 | 3.20 | 2.45 | +0.22 | 11.1% | 735 | 11.1% | -0.83 | 22.15 | 20.40 | 23.90 | — |
| — | 0.80 | 2.20 | 1.50 | +0.16 | 11.0% | 740 | — | — | 26.65 | 24.70 | 28.60 | — |
| — | 0.65 | 1.40 | 1.02 | — | — | 745 | 11.1% | -0.96 | 31.60 | 29.70 | 33.50 | — |
| — | 0.05 | 0.65 | 0.35 | +0.08 | 11.3% | 750 | 11.3% | -1.00 | 36.55 | 34.60 | 38.50 | — |
| — | — | 2.00 | — | +0.06 | 11.5% | 755 | 11.5% | -1.00 | 41.55 | 39.60 | 43.50 | — |
| — | — | 2.25 | — | +0.04 | 11.9% | 760 | 11.9% | -1.00 | 46.90 | 44.50 | 49.30 | — |
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.