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 | |
| — | 72.50 | 76.20 | 74.35 | +0.90 | 20.3% | 645 | 20.3% | -0.10 | 3.23 | 2.65 | 3.80 | — |
| — | 67.90 | 71.60 | 69.75 | +0.89 | 19.7% | 650 | 19.7% | -0.11 | 3.35 | 3.10 | 3.60 | — |
| — | 63.70 | 67.00 | 65.35 | +0.88 | 19.1% | 655 | 19.1% | -0.12 | 3.45 | 2.80 | 4.10 | — |
| — | 58.80 | 62.20 | 60.50 | — | — | 660 | 18.6% | -0.14 | 4.00 | 3.50 | 4.50 | — |
| — | 53.90 | 57.60 | 55.75 | — | — | 665 | 18.0% | -0.15 | 4.60 | 4.20 | 5.00 | — |
| — | 49.80 | 53.10 | 51.45 | +0.84 | 17.5% | 670 | 17.5% | -0.17 | 5.00 | 4.30 | 5.70 | — |
| — | 45.40 | 49.10 | 47.25 | +0.82 | 17.0% | 675 | 17.0% | -0.19 | 5.85 | 5.30 | 6.40 | — |
| — | 41.40 | 44.40 | 42.90 | +0.79 | 16.5% | 680 | 16.5% | -0.21 | 6.45 | 5.80 | 7.10 | — |
| — | 37.70 | 40.60 | 39.15 | +0.77 | 16.0% | 685 | 16.0% | -0.24 | 7.05 | 6.10 | 8.00 | — |
| — | 32.80 | 35.80 | 34.30 | +0.74 | 15.5% | 690 | 15.5% | -0.27 | 8.00 | 7.40 | 8.60 | — |
| — | 29.10 | 31.60 | 30.35 | +0.71 | 15.1% | 695 | 15.1% | -0.30 | 8.90 | 8.30 | 9.50 | — |
| — | 25.20 | 27.70 | 26.45 | +0.67 | 14.6% | 700 | 14.6% | -0.34 | 10.30 | 9.80 | 10.80 | — |
| — | 21.80 | 24.80 | 23.30 | +0.63 | 14.2% | 705 | 14.2% | -0.38 | 11.75 | 11.30 | 12.20 | — |
| — | 18.70 | 21.40 | 20.05 | +0.59 | 13.8% | 710 | 13.8% | -0.42 | 13.30 | 12.70 | 13.90 | — |
| — | 15.50 | 17.50 | 16.50 | +0.55 | 13.5% | 715 | 13.5% | -0.47 | 15.40 | 14.90 | 15.90 | — |
| — | 12.90 | 14.90 | 13.90 | +0.50 | 13.2% | 720 | 13.2% | -0.52 | 17.15 | 16.20 | 18.10 | — |
| — | 11.00 | 12.20 | 11.60 | +0.45 | 12.9% | 725 | 12.9% | -0.57 | 19.70 | 18.70 | 20.70 | — |
| — | 8.90 | 9.80 | 9.35 | +0.39 | 12.6% | 730 | 12.6% | -0.62 | 22.90 | 21.40 | 24.40 | — |
| — | 6.40 | 8.00 | 7.20 | +0.34 | 12.4% | 735 | 12.4% | -0.68 | 26.20 | 24.20 | 28.20 | — |
| — | 5.20 | 6.60 | 5.90 | +0.29 | 12.2% | 740 | 12.2% | -0.73 | 29.80 | 27.90 | 31.70 | — |
| — | 3.40 | 6.30 | 4.85 | +0.25 | 12.0% | 745 | 12.0% | -0.78 | 33.20 | 31.80 | 34.60 | — |
| — | 3.00 | 3.60 | 3.30 | +0.20 | 11.9% | 750 | 11.9% | -0.83 | 37.55 | 35.70 | 39.40 | — |
| — | 1.75 | 4.00 | 2.88 | +0.17 | 11.8% | 755 | 11.8% | -0.88 | 42.05 | 40.00 | 44.10 | — |
| — | 1.65 | 2.15 | 1.90 | +0.14 | 11.7% | 760 | 11.7% | -0.92 | 46.70 | 44.50 | 48.90 | — |
| — | 1.10 | 1.55 | 1.32 | +0.11 | 11.7% | 765 | 11.7% | -0.97 | 51.55 | 49.60 | 53.50 | — |
| — | 0.80 | 2.35 | 1.57 | +0.09 | 11.7% | 770 | 11.7% | -1.00 | 56.75 | 55.00 | 58.50 | — |
| — | 0.15 | 1.85 | 1.00 | +0.07 | 11.8% | 775 | 11.8% | -1.00 | 61.70 | 59.50 | 63.90 | — |
| — | 0.20 | 1.35 | 0.78 | +0.06 | 12.0% | 780 | 12.0% | -1.00 | 66.70 | 64.50 | 68.90 | — |
| — | — | 1.35 | — | +0.05 | 12.1% | 785 | 12.1% | -1.00 | 71.70 | 69.50 | 73.90 | — |
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.