Spot 714.88
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.26 | 34.74 | 33.50 | +0.77 | 21.5% | 685 | 21.5% | -0.24 | 2.41 | 2.37 | 2.45 | — |
| — | 31.36 | 33.82 | 32.59 | +0.76 | 21.3% | 686 | 21.3% | -0.24 | 2.52 | 2.48 | 2.56 | — |
| — | 30.47 | 32.93 | 31.70 | +0.76 | 21.1% | 687 | 21.1% | -0.25 | 2.62 | 2.58 | 2.66 | — |
| — | 29.58 | 32.06 | 30.82 | +0.75 | 20.9% | 688 | 20.9% | -0.26 | 2.74 | 2.70 | 2.78 | — |
| — | 28.70 | 31.18 | 29.94 | +0.74 | 20.7% | 689 | 20.7% | -0.27 | 2.86 | 2.82 | 2.90 | — |
| — | 27.83 | 28.45 | 28.14 | +0.73 | 20.5% | 690 | 20.5% | -0.28 | 2.98 | 2.94 | 3.02 | — |
| — | 25.13 | 29.44 | 27.29 | +0.72 | 20.4% | 691 | 20.4% | -0.29 | 3.12 | 3.07 | 3.16 | — |
| — | 26.09 | 28.50 | 27.30 | +0.71 | 20.2% | 692 | 20.2% | -0.30 | 3.25 | 3.21 | 3.30 | — |
| — | 25.23 | 27.63 | 26.43 | +0.70 | 20.0% | 693 | 20.0% | -0.31 | 3.40 | 3.35 | 3.44 | — |
| — | 22.81 | 26.87 | 24.84 | +0.69 | 19.8% | 694 | 19.8% | -0.32 | 3.56 | 3.51 | 3.60 | — |
| — | 23.55 | 25.85 | 24.70 | +0.68 | 19.6% | 695 | 19.6% | -0.33 | 3.72 | 3.67 | 3.77 | — |
| — | 22.71 | 23.45 | 23.08 | +0.67 | 19.5% | 696 | 19.5% | -0.34 | 3.88 | 3.83 | 3.94 | — |
| — | 21.88 | 22.62 | 22.25 | +0.66 | 19.3% | 697 | 19.3% | -0.35 | 4.07 | 4.01 | 4.12 | — |
| — | 21.08 | 21.72 | 21.40 | +0.65 | 19.1% | 698 | 19.1% | -0.36 | 4.25 | 4.20 | 4.30 | — |
| — | 20.25 | 20.99 | 20.62 | +0.64 | 18.9% | 699 | 18.9% | -0.37 | 4.44 | 4.39 | 4.49 | — |
| — | 19.62 | 19.91 | 19.77 | +0.63 | 18.7% | 700 | 18.7% | -0.38 | 4.65 | 4.60 | 4.70 | — |
| — | 18.82 | 19.13 | 18.98 | +0.62 | 18.6% | 701 | 18.6% | -0.39 | 4.87 | 4.81 | 4.92 | — |
| — | 18.06 | 18.35 | 18.20 | +0.60 | 18.4% | 702 | 18.4% | -0.40 | 5.09 | 5.04 | 5.15 | — |
| — | 17.28 | 17.58 | 17.43 | +0.59 | 18.2% | 703 | 18.2% | -0.42 | 5.33 | 5.27 | 5.38 | — |
| — | 16.54 | 16.83 | 16.68 | +0.58 | 18.1% | 704 | 18.3% | -0.43 | 5.58 | 5.52 | 5.63 | — |
| — | 15.80 | 16.08 | 15.94 | +0.57 | 17.9% | 705 | 17.9% | -0.44 | 5.84 | 5.78 | 5.90 | — |
| — | 15.07 | 15.35 | 15.21 | +0.55 | 17.7% | 706 | 17.7% | -0.46 | 6.11 | 6.05 | 6.17 | — |
| — | 14.35 | 14.63 | 14.49 | +0.54 | 17.6% | 707 | 17.6% | -0.47 | 6.40 | 6.34 | 6.46 | — |
| — | 13.65 | 13.92 | 13.79 | +0.53 | 17.4% | 708 | 17.4% | -0.48 | 6.70 | 6.64 | 6.75 | — |
| — | 12.96 | 13.23 | 13.10 | +0.51 | 17.2% | 709 | 17.2% | -0.50 | 7.01 | 6.95 | 7.07 | — |
| — | 12.29 | 12.56 | 12.43 | +0.50 | 17.2% | 710 | 17.1% | -0.51 | 7.34 | 7.28 | 7.40 | — |
| — | 11.63 | 11.89 | 11.76 | +0.48 | 16.9% | 711 | 17.0% | -0.52 | 7.68 | 7.62 | 7.74 | — |
| — | 10.99 | 11.25 | 11.12 | +0.47 | 16.7% | 712 | 16.8% | -0.54 | 8.04 | 7.97 | 8.10 | — |
| — | 10.38 | 10.57 | 10.47 | +0.45 | 16.6% | 713 | 16.6% | -0.55 | 8.41 | 8.34 | 8.48 | — |
| — | 9.77 | 9.95 | 9.86 | — | — | 714 | — | — | 8.80 | 8.73 | 8.88 | — |
| — | 9.22 | 9.36 | 9.29 | +0.42 | 16.3% | 715 | 16.3% | -0.58 | 9.23 | 9.20 | 9.27 | — |
| — | 8.64 | 8.77 | 8.71 | +0.41 | 16.1% | 716 | 16.1% | -0.60 | 9.64 | 9.57 | 9.72 | — |
| — | 8.09 | 8.23 | 8.16 | +0.39 | 16.0% | 717 | 16.0% | -0.61 | 10.10 | 10.00 | 10.20 | — |
| — | 7.55 | 7.69 | 7.62 | +0.38 | 15.8% | 718 | 15.8% | -0.63 | 10.56 | 10.47 | 10.65 | — |
| — | 7.04 | 7.16 | 7.10 | +0.36 | 15.7% | 719 | 15.7% | -0.64 | 11.06 | 10.92 | 11.20 | — |
| — | 6.54 | 6.66 | 6.60 | +0.35 | 15.5% | 720 | 15.5% | -0.66 | 11.55 | 11.43 | 11.67 | — |
| — | 6.07 | 6.19 | 6.13 | +0.33 | 15.4% | 721 | 15.4% | -0.67 | 12.10 | 11.96 | 12.24 | — |
| — | 5.61 | 5.75 | 5.68 | +0.32 | 15.3% | 722 | 15.3% | -0.69 | 12.64 | 12.50 | 12.79 | — |
| — | 5.18 | 5.31 | 5.25 | +0.30 | 15.1% | 723 | 15.1% | -0.70 | 13.22 | 13.07 | 13.37 | — |
| — | 4.77 | 4.86 | 4.82 | +0.29 | 15.0% | 724 | 15.0% | -0.72 | 13.86 | 13.54 | 14.18 | — |
| — | 4.38 | 4.47 | 4.42 | +0.28 | 14.9% | 725 | 14.9% | -0.73 | 14.47 | 14.23 | 14.72 | — |
| — | 4.01 | 4.10 | 4.05 | +0.26 | 14.8% | 726 | 14.8% | -0.75 | 15.13 | 14.80 | 15.47 | — |
| — | 3.66 | 3.75 | 3.71 | +0.25 | 14.6% | 727 | 14.6% | -0.76 | 14.88 | 13.63 | 16.13 | — |
| — | 3.33 | 3.41 | 3.37 | +0.23 | 14.5% | 728 | 14.5% | -0.78 | 15.52 | 14.31 | 16.72 | — |
| — | 3.02 | 3.10 | 3.06 | +0.22 | 14.4% | 729 | 14.4% | -0.79 | 17.16 | 16.82 | 17.50 | — |
| — | 2.73 | 2.81 | 2.77 | +0.21 | 14.3% | 730 | 14.3% | -0.80 | 17.88 | 17.53 | 18.22 | — |
| — | 2.46 | 2.57 | 2.52 | +0.19 | 14.2% | 731 | 14.2% | -0.81 | 17.68 | 16.37 | 19.00 | — |
| — | 2.21 | 2.29 | 2.25 | +0.18 | 14.1% | 732 | — | — | 18.45 | 17.13 | 19.76 | — |
| — | 1.98 | 2.06 | 2.02 | — | — | 733 | — | — | 19.23 | 17.91 | 20.55 | — |
| — | 1.77 | 1.85 | 1.81 | — | — | 734 | — | — | 21.00 | 20.63 | 21.36 | — |
| — | 1.58 | 1.66 | 1.62 | — | — | 735 | 13.6% | -0.86 | 20.84 | 19.52 | 22.17 | — |
| — | 1.41 | 1.48 | 1.45 | — | — | 736 | 13.7% | -0.87 | 21.69 | 20.36 | 23.02 | — |
| — | 1.25 | 1.31 | 1.28 | +0.13 | 13.7% | 737 | 13.7% | -0.88 | 23.32 | 21.20 | 25.44 | 13 |
| 523 | 1.12 | 1.17 | 1.15 | +0.12 | 13.6% | 738 | 13.6% | -0.89 | 24.16 | 22.07 | 26.24 | — |
| — | 0.98 | 1.04 | 1.01 | +0.11 | 13.5% | 739 | 13.5% | -0.90 | 25.03 | 22.95 | 27.11 | — |
| — | 0.87 | 0.91 | 0.89 | — | — | 740 | 13.5% | -0.91 | 26.14 | 25.76 | 26.51 | — |
| — | 0.76 | 0.82 | 0.79 | — | — | 741 | 13.4% | -0.92 | 26.80 | 24.74 | 28.86 | — |
| — | 0.67 | 0.72 | 0.69 | — | — | 742 | 13.4% | -0.92 | 27.00 | 25.66 | 28.33 | — |
| — | 0.59 | 0.63 | 0.61 | +0.08 | 13.4% | 743 | 13.4% | -0.93 | 27.94 | 26.64 | 29.24 | — |
| — | 0.52 | 0.56 | 0.54 | +0.07 | 13.3% | 744 | 13.3% | -0.94 | 29.55 | 27.52 | 31.59 | — |
| — | 0.46 | 0.49 | 0.47 | +0.06 | 13.3% | 745 | 13.3% | -0.94 | 30.75 | 30.39 | 31.12 | — |
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.