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 | |
| — | 67.00 | 70.20 | 68.60 | +1.00 | 27.7% | 645 | 27.7% | -0.00 | — | — | 0.95 | — |
| — | 62.20 | 65.20 | 63.70 | +0.99 | 26.5% | 650 | 26.5% | -0.01 | — | — | 0.10 | — |
| — | 57.20 | 60.10 | 58.65 | +0.99 | 25.3% | 655 | 25.3% | -0.01 | — | — | 1.15 | — |
| — | 54.60 | 57.70 | 56.15 | — | — | 657.5 | — | — | — | — | 2.15 | — |
| — | 52.10 | 55.30 | 53.70 | — | — | 660 | 24.0% | -0.01 | — | — | 1.00 | — |
| — | 49.60 | 52.80 | 51.20 | +0.99 | 23.4% | 662.5 | 23.4% | -0.01 | — | — | 2.20 | — |
| — | 46.90 | 50.90 | 48.90 | +0.99 | 22.7% | 665 | 22.7% | -0.01 | — | — | 2.10 | — |
| — | 44.60 | 47.80 | 46.20 | +0.98 | 22.1% | 667.5 | 22.1% | -0.02 | — | — | 1.80 | — |
| — | 42.50 | 44.60 | 43.55 | +0.98 | 21.4% | 670 | 21.4% | -0.02 | — | — | 0.30 | — |
| — | 39.60 | 42.80 | 41.20 | +0.98 | 20.7% | 672.5 | 20.7% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 37.20 | 40.30 | 38.75 | +0.98 | 20.0% | 675 | 20.0% | -0.02 | — | — | 0.40 | — |
| — | 34.60 | 37.80 | 36.20 | +0.97 | 19.3% | 677.5 | 19.3% | -0.03 | — | — | 0.75 | — |
| — | 32.90 | 35.20 | 34.05 | +0.97 | 18.5% | 680 | 18.5% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 30.10 | 32.90 | 31.50 | +0.96 | 17.7% | 682.5 | 17.7% | -0.04 | — | — | 0.35 | — |
| — | 27.50 | 30.30 | 28.90 | +0.96 | 16.9% | 685 | 16.9% | -0.04 | — | — | 0.65 | — |
| — | 25.40 | 27.90 | 26.65 | +0.95 | 16.0% | 687.5 | 16.0% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 22.20 | 25.40 | 23.80 | +0.94 | 15.1% | 690 | 15.1% | -0.06 | 0.28 | 0.20 | 0.35 | — |
| — | 19.80 | 23.00 | 21.40 | +0.93 | 14.2% | 692.5 | 14.2% | -0.07 | 0.28 | 0.15 | 0.40 | — |
| — | 18.60 | 20.50 | 19.55 | +0.92 | 13.3% | 695 | 13.3% | -0.08 | 0.35 | 0.25 | 0.45 | — |
| — | 16.00 | 17.40 | 16.70 | +0.90 | 12.3% | 697.5 | 12.3% | -0.10 | — | — | 0.55 | — |
| — | 13.80 | 15.70 | 14.75 | +0.88 | 11.5% | 700 | 11.5% | -0.12 | 0.50 | 0.30 | 0.70 | — |
| — | 11.10 | 13.00 | 12.05 | +0.85 | 10.7% | 702.5 | 10.7% | -0.15 | 0.70 | 0.40 | 1.00 | — |
| — | 9.40 | 11.20 | 10.30 | +0.81 | 10.0% | 705 | 10.0% | -0.20 | 1.05 | 0.90 | 1.20 | — |
| — | 6.70 | 9.10 | 7.90 | +0.76 | 9.4% | 707.5 | 9.4% | -0.25 | 1.10 | 0.40 | 1.80 | — |
| — | 4.60 | 7.20 | 5.90 | +0.70 | 9.1% | 710 | 9.1% | -0.31 | 1.62 | 1.00 | 2.25 | — |
| — | 2.85 | 4.50 | 3.67 | +0.61 | 8.8% | 712.5 | 8.8% | -0.39 | 2.80 | 2.50 | 3.10 | — |
| — | 2.50 | 3.00 | 2.75 | +0.52 | 8.7% | 715 | 8.7% | -0.49 | 4.00 | 3.70 | 4.30 | — |
| — | 1.15 | 2.10 | 1.62 | +0.42 | 8.6% | 717.5 | 8.6% | -0.59 | 4.85 | 3.50 | 6.20 | — |
| — | 1.00 | 1.25 | 1.12 | — | — | 720 | — | — | 6.90 | 5.40 | 8.40 | — |
| — | 0.50 | 0.75 | 0.62 | — | — | 722.5 | 8.6% | -0.79 | 8.90 | 7.30 | 10.50 | — |
| — | 0.15 | 0.45 | 0.30 | +0.17 | 8.6% | 725 | — | — | 11.35 | 9.90 | 12.80 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 727.5 | — | — | 13.65 | 12.10 | 15.20 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 730 | — | — | 16.55 | 14.70 | 18.40 | — |
| — | — | 1.15 | — | — | — | 732.5 | — | — | 19.05 | 17.60 | 20.50 | — |
| — | — | 0.15 | — | — | — | 735 | — | — | 21.55 | 20.10 | 23.00 | — |
| — | — | 0.10 | — | — | — | 740 | — | — | 26.80 | 25.10 | 28.50 | — |
| — | — | 0.15 | — | — | — | 745 | — | — | 31.40 | 30.10 | 32.70 | — |
| — | — | 0.50 | — | — | — | 750 | 22.4% | -1.00 | 36.95 | 35.10 | 38.80 | — |
| — | — | 2.50 | — | — | — | 755 | — | — | 41.75 | 40.00 | 43.50 | — |
| — | — | 0.90 | — | +0.00 | 9.2% | 760 | 9.2% | -1.00 | 46.80 | 45.10 | 48.50 | — |
| — | — | 1.95 | — | +0.00 | 10.0% | 765 | 10.0% | -1.00 | 51.80 | 50.10 | 53.50 | — |
| — | — | 0.10 | — | +0.00 | 11.0% | 770 | 11.0% | -1.00 | 56.80 | 55.10 | 58.50 | — |
| — | — | 2.35 | — | +0.00 | 12.2% | 775 | 12.2% | -1.00 | 61.80 | 60.10 | 63.50 | — |
| — | — | 2.35 | — | +0.00 | 13.8% | 780 | 13.8% | -1.00 | 66.80 | 65.10 | 68.50 | — |
| — | — | 1.40 | — | +0.00 | 15.7% | 785 | 15.7% | -1.00 | 71.55 | 69.50 | 73.60 | — |
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.