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 | |
| — | 85.00 | 88.30 | 86.65 | +0.83 | 20.2% | 645 | 20.2% | -0.18 | 9.95 | 9.40 | 10.50 | — |
| — | 80.70 | 84.20 | 82.45 | +0.82 | 19.8% | 650 | 19.8% | -0.19 | 10.45 | 9.90 | 11.00 | — |
| — | 76.50 | 79.40 | 77.95 | +0.80 | 19.4% | 655 | 19.4% | -0.20 | 11.10 | 10.60 | 11.60 | — |
| — | 71.30 | 76.00 | 73.65 | +0.79 | 19.1% | 660 | 19.1% | -0.22 | 12.10 | 11.20 | 13.00 | — |
| — | 67.20 | 72.00 | 69.60 | +0.78 | 18.7% | 665 | 18.7% | -0.23 | 12.75 | 11.80 | 13.70 | — |
| — | 64.20 | 67.10 | 65.65 | +0.76 | 18.4% | 670 | 18.4% | -0.25 | 13.50 | 13.00 | 14.00 | — |
| — | 60.00 | 63.30 | 61.65 | +0.74 | 18.0% | 675 | 18.0% | -0.26 | 14.40 | 13.80 | 15.00 | — |
| — | 56.10 | 59.20 | 57.65 | +0.73 | 17.7% | 680 | 17.7% | -0.28 | 15.20 | 14.50 | 15.90 | — |
| — | 51.80 | 55.50 | 53.65 | +0.71 | 17.3% | 685 | 17.3% | -0.30 | 16.30 | 15.10 | 17.50 | — |
| — | 48.30 | 51.30 | 49.80 | +0.69 | 17.0% | 690 | 17.0% | -0.32 | 17.75 | 16.90 | 18.60 | — |
| — | 44.60 | 47.70 | 46.15 | +0.67 | 16.7% | 695 | 16.7% | -0.35 | 19.00 | 17.90 | 20.10 | — |
| — | 41.40 | 44.50 | 42.95 | +0.65 | 16.4% | 700 | 16.4% | -0.37 | 20.45 | 19.70 | 21.20 | — |
| — | 38.00 | 41.00 | 39.50 | +0.62 | 16.1% | 705 | 16.1% | -0.40 | 21.85 | 20.50 | 23.20 | — |
| — | 34.50 | 37.90 | 36.20 | +0.60 | 15.8% | 710 | 15.8% | -0.42 | 23.60 | 22.70 | 24.50 | — |
| — | 31.40 | 33.50 | 32.45 | +0.57 | 15.5% | 715 | 15.5% | -0.45 | 25.65 | 24.70 | 26.60 | — |
| — | 28.40 | 30.90 | 29.65 | +0.55 | 15.3% | 720 | 15.3% | -0.48 | 27.65 | 26.90 | 28.40 | — |
| — | 25.50 | 28.60 | 27.05 | +0.52 | 15.0% | 725 | 15.0% | -0.51 | 29.30 | 28.20 | 30.40 | — |
| — | 23.70 | 25.40 | 24.55 | +0.49 | 14.8% | 730 | 14.8% | -0.54 | 31.65 | 30.30 | 33.00 | — |
| — | 20.70 | 23.50 | 22.10 | +0.46 | 14.6% | 735 | 14.6% | -0.58 | 34.30 | 32.90 | 35.70 | — |
| — | 18.30 | 20.00 | 19.15 | +0.43 | 14.3% | 740 | 14.3% | -0.61 | 37.65 | 35.90 | 39.40 | — |
| — | 15.90 | 18.00 | 16.95 | +0.40 | 14.1% | 745 | 14.1% | -0.64 | 39.90 | 38.70 | 41.10 | — |
| — | 14.00 | 16.40 | 15.20 | +0.37 | 14.0% | 750 | 14.0% | -0.68 | 43.70 | 41.90 | 45.50 | — |
| — | 12.20 | 15.10 | 13.65 | +0.34 | 13.8% | 755 | 13.8% | -0.71 | 46.70 | 45.20 | 48.20 | — |
| — | 10.60 | 12.50 | 11.55 | +0.31 | 13.6% | 760 | 13.6% | -0.75 | 50.30 | 48.80 | 51.80 | — |
| — | 9.20 | 12.00 | 10.60 | +0.29 | 13.5% | 765 | 13.5% | -0.78 | 54.20 | 52.80 | 55.60 | — |
| — | 8.00 | 9.80 | 8.90 | +0.26 | 13.4% | 770 | 13.4% | -0.82 | 58.50 | 56.60 | 60.40 | — |
| — | 6.80 | 9.00 | 7.90 | +0.23 | 13.3% | 775 | 13.3% | -0.85 | 62.45 | 60.40 | 64.50 | — |
| — | 5.70 | 7.50 | 6.60 | +0.21 | 13.2% | 780 | 13.2% | -0.88 | 66.90 | 64.50 | 69.30 | — |
| — | 4.80 | 6.80 | 5.80 | +0.19 | 13.1% | 785 | 13.1% | -0.92 | 72.00 | 69.80 | 74.20 | — |
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.