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 | |
| — | 67.70 | 71.00 | 69.35 | +0.98 | 22.8% | 645 | 22.8% | -0.02 | — | — | 2.30 | — |
| — | 63.20 | 66.10 | 64.65 | +0.98 | 21.8% | 650 | 21.8% | -0.02 | — | — | 1.25 | — |
| — | 57.90 | 61.10 | 59.50 | +0.98 | 20.8% | 655 | 20.8% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 55.60 | 58.70 | 57.15 | +0.98 | 20.3% | 657.5 | 20.3% | -0.02 | — | — | 2.40 | — |
| — | 52.80 | 56.70 | 54.75 | +0.98 | 19.8% | 660 | 19.8% | -0.02 | — | — | 2.45 | — |
| — | 50.80 | 54.30 | 52.55 | — | — | 662.5 | 19.3% | -0.03 | — | — | 2.45 | — |
| — | 48.10 | 51.70 | 49.90 | +0.97 | 18.7% | 665 | 18.7% | -0.03 | 0.78 | 0.15 | 1.40 | — |
| — | 45.40 | 49.20 | 47.30 | +0.97 | 18.2% | 667.5 | 18.2% | -0.03 | — | — | 2.50 | — |
| — | 42.50 | 46.60 | 44.55 | +0.97 | 17.7% | 670 | 17.7% | -0.04 | — | — | 1.70 | — |
| — | 40.50 | 44.00 | 42.25 | +0.96 | 17.2% | 672.5 | 17.2% | -0.04 | — | — | 2.60 | — |
| — | 38.00 | 41.80 | 39.90 | +0.96 | 16.7% | 675 | 16.7% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 35.80 | 39.00 | 37.40 | +0.95 | 16.2% | 677.5 | 16.2% | -0.05 | — | — | 2.70 | — |
| — | 33.10 | 36.90 | 35.00 | +0.94 | 15.7% | 680 | 15.7% | -0.06 | 0.62 | 0.40 | 0.85 | — |
| — | 30.70 | 34.20 | 32.45 | +0.94 | 15.2% | 682.5 | 15.2% | -0.06 | — | — | 1.25 | — |
| — | 28.30 | 32.40 | 30.35 | +0.93 | 14.7% | 685 | 14.7% | -0.07 | — | — | 1.55 | — |
| — | 25.90 | 30.00 | 27.95 | +0.92 | 14.2% | 687.5 | 14.2% | -0.09 | — | — | 2.35 | — |
| — | 23.80 | 27.00 | 25.40 | +0.90 | 13.8% | 690 | 13.8% | -0.10 | 0.85 | 0.60 | 1.10 | — |
| — | 22.10 | 24.50 | 23.30 | +0.89 | 13.4% | 692.5 | 13.4% | -0.12 | 1.25 | 0.50 | 2.00 | — |
| — | 19.00 | 22.20 | 20.60 | +0.87 | 13.0% | 695 | 13.0% | -0.13 | 0.90 | 0.15 | 1.65 | — |
| — | 17.30 | 19.80 | 18.55 | +0.84 | 12.6% | 697.5 | 12.6% | -0.16 | 1.32 | 1.10 | 1.55 | — |
| — | 14.60 | 17.80 | 16.20 | +0.82 | 12.2% | 700 | 12.2% | -0.19 | 1.93 | 1.75 | 2.10 | — |
| — | 12.70 | 15.70 | 14.20 | +0.78 | 11.9% | 702.5 | 11.9% | -0.22 | 2.20 | 1.80 | 2.60 | — |
| — | 10.90 | 14.30 | 12.60 | +0.75 | 11.6% | 705 | 11.6% | -0.26 | 2.27 | 1.45 | 3.10 | — |
| — | 9.00 | 11.90 | 10.45 | +0.70 | 11.3% | 707.5 | 11.3% | -0.30 | 3.12 | 2.15 | 4.10 | — |
| — | 7.90 | 8.90 | 8.40 | +0.65 | 11.0% | 710 | 11.0% | -0.36 | 4.35 | 2.60 | 6.10 | — |
| — | 5.60 | 9.00 | 7.30 | +0.59 | 10.8% | 712.5 | 10.8% | -0.42 | 5.75 | 4.50 | 7.00 | — |
| — | 5.10 | 7.70 | 6.40 | +0.53 | 10.6% | 715 | 10.6% | -0.48 | 6.25 | 5.90 | 6.60 | — |
| — | 3.70 | 6.30 | 5.00 | +0.47 | 10.4% | 717.5 | 10.4% | -0.54 | 7.40 | 6.90 | 7.90 | — |
| — | 2.60 | 4.00 | 3.30 | +0.40 | 10.2% | 720 | 10.2% | -0.61 | 8.85 | 8.20 | 9.50 | — |
| — | 1.60 | 2.90 | 2.25 | +0.34 | 10.1% | 722.5 | 10.1% | -0.68 | 10.50 | 9.20 | 11.80 | — |
| — | 1.40 | 2.05 | 1.73 | — | — | 725 | — | — | 12.80 | 11.30 | 14.30 | — |
| — | 0.35 | 2.05 | 1.20 | +0.22 | 10.0% | 727.5 | — | — | 14.25 | 12.60 | 15.90 | — |
| — | 0.70 | 1.30 | 1.00 | +0.18 | 10.0% | 730 | 10.0% | -0.86 | 16.75 | 14.80 | 18.70 | — |
| — | 0.40 | 0.80 | 0.60 | +0.14 | 10.0% | 732.5 | — | — | 18.80 | 17.20 | 20.40 | — |
| — | 0.25 | 0.50 | 0.38 | — | — | 735 | 10.1% | -0.94 | 21.55 | 19.60 | 23.50 | — |
| — | — | 0.85 | — | +0.07 | 10.4% | 740 | 10.4% | -0.99 | 26.80 | 25.10 | 28.50 | — |
| — | — | 0.15 | — | +0.04 | 11.0% | 745 | 11.0% | -1.00 | 31.80 | 30.10 | 33.50 | — |
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.