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 | |
| — | 36.30 | 36.93 | 36.62 | +0.72 | 21.4% | 685 | — | — | 5.45 | 5.39 | 5.51 | — |
| — | 35.40 | 36.16 | 35.78 | +0.71 | 21.3% | 686 | — | — | 5.61 | 5.55 | 5.67 | — |
| — | 34.57 | 35.32 | 34.95 | +0.71 | 21.1% | 687 | 21.1% | -0.30 | 5.79 | 5.72 | 5.86 | — |
| — | 33.75 | 34.49 | 34.12 | +0.70 | 21.0% | 688 | — | — | 5.96 | 5.89 | 6.03 | — |
| — | 32.93 | 33.67 | 33.30 | +0.69 | 20.9% | 689 | — | — | 6.13 | 6.06 | 6.21 | — |
| — | 32.12 | 32.76 | 32.44 | +0.69 | 20.7% | 690 | 20.7% | -0.32 | 6.30 | 6.24 | 6.37 | — |
| — | 31.45 | 32.05 | 31.75 | +0.68 | 20.6% | 691 | 20.6% | -0.33 | 6.50 | 6.43 | 6.58 | — |
| — | 30.50 | 31.23 | 30.86 | +0.67 | 20.5% | 692 | 20.5% | -0.33 | 6.71 | 6.63 | 6.78 | — |
| — | 29.98 | 30.30 | 30.14 | +0.66 | 20.3% | 693 | 20.3% | -0.34 | 6.91 | 6.83 | 6.98 | — |
| — | 29.18 | 29.52 | 29.35 | +0.66 | 20.2% | 694 | 20.2% | -0.35 | 7.12 | 7.04 | 7.19 | — |
| — | 28.40 | 28.73 | 28.57 | +0.65 | 20.1% | 695 | 20.1% | -0.36 | 7.33 | 7.25 | 7.41 | — |
| — | 27.62 | 27.95 | 27.79 | +0.64 | 19.9% | 696 | 19.9% | -0.36 | 7.55 | 7.48 | 7.63 | — |
| — | 26.85 | 27.18 | 27.02 | +0.63 | 19.8% | 697 | 19.8% | -0.37 | 7.78 | 7.70 | 7.86 | — |
| — | 26.09 | 26.41 | 26.25 | +0.63 | 19.7% | 698 | 19.7% | -0.38 | 8.02 | 7.94 | 8.10 | — |
| — | 25.33 | 25.66 | 25.50 | +0.62 | 19.5% | 699 | 19.5% | -0.39 | 8.26 | 8.18 | 8.34 | — |
| — | 24.58 | 24.90 | 24.74 | +0.61 | 19.4% | 700 | 19.4% | -0.40 | 8.51 | 8.43 | 8.58 | — |
| — | 23.84 | 24.16 | 24.00 | +0.60 | 19.3% | 701 | 19.3% | -0.41 | 8.78 | 8.69 | 8.86 | — |
| — | 23.11 | 23.43 | 23.27 | +0.59 | 19.2% | 702 | 19.2% | -0.42 | 9.04 | 8.96 | 9.12 | — |
| — | 22.39 | 22.70 | 22.55 | +0.58 | 19.0% | 703 | 19.0% | -0.43 | 9.32 | 9.24 | 9.40 | — |
| — | 21.67 | 21.98 | 21.82 | +0.57 | 18.9% | 704 | 18.9% | -0.43 | 9.60 | 9.51 | 9.69 | — |
| — | 20.97 | 21.27 | 21.12 | +0.56 | 18.8% | 705 | 18.8% | -0.45 | 9.90 | 9.82 | 9.99 | — |
| — | 20.27 | 20.58 | 20.43 | +0.55 | 18.7% | 706 | 18.7% | -0.45 | 10.20 | 10.10 | 10.29 | — |
| — | 19.58 | 19.89 | 19.73 | +0.54 | 18.6% | 707 | 18.6% | -0.46 | 10.52 | 10.42 | 10.61 | — |
| — | 18.90 | 19.21 | 19.05 | +0.53 | 18.4% | 708 | 18.4% | -0.47 | 10.82 | 10.71 | 10.93 | — |
| — | 18.24 | 18.54 | 18.39 | +0.52 | 18.3% | 709 | 18.3% | -0.48 | 11.17 | 11.08 | 11.26 | — |
| — | 17.61 | 17.82 | 17.71 | +0.51 | 18.1% | 710 | 18.1% | -0.49 | 11.53 | 11.44 | 11.61 | — |
| — | 16.93 | 17.22 | 17.07 | +0.50 | 18.0% | 711 | 18.0% | -0.51 | 11.87 | 11.76 | 11.97 | — |
| — | 16.33 | 16.59 | 16.46 | +0.49 | 17.9% | 712 | 17.9% | -0.52 | 12.22 | 12.10 | 12.34 | — |
| — | 15.70 | 15.96 | 15.83 | +0.48 | 17.8% | 713 | 17.8% | -0.53 | 12.60 | 12.47 | 12.72 | — |
| — | 15.12 | 15.33 | 15.22 | +0.47 | 17.7% | 714 | 17.7% | -0.54 | 13.00 | 12.89 | 13.11 | — |
| — | 14.51 | 14.68 | 14.60 | +0.46 | 17.6% | 715 | 17.6% | -0.55 | 13.39 | 13.26 | 13.52 | — |
| — | 13.95 | 14.14 | 14.04 | +0.45 | 17.4% | 716 | 17.4% | -0.56 | 13.80 | 13.68 | 13.93 | — |
| — | 13.34 | 13.53 | 13.44 | +0.44 | 17.3% | 717 | 17.3% | -0.57 | 14.23 | 14.11 | 14.36 | — |
| — | 12.77 | 12.96 | 12.87 | +0.43 | 17.2% | 718 | 17.2% | -0.58 | 14.70 | 14.58 | 14.81 | — |
| — | 12.22 | 12.40 | 12.31 | +0.42 | 17.1% | 719 | 17.1% | -0.59 | 15.13 | 15.00 | 15.26 | — |
| — | 11.68 | 11.83 | 11.76 | +0.41 | 17.0% | 720 | 17.0% | -0.60 | 15.60 | 15.47 | 15.73 | — |
| — | 11.14 | 11.38 | 11.26 | +0.40 | 16.9% | 721 | 16.9% | -0.61 | 16.09 | 15.95 | 16.24 | — |
| — | 10.63 | 10.81 | 10.72 | +0.39 | 16.8% | 722 | 16.8% | -0.63 | 16.60 | 16.44 | 16.76 | — |
| — | 10.13 | 10.31 | 10.22 | +0.38 | 16.6% | 723 | 16.6% | -0.64 | 17.11 | 16.95 | 17.27 | — |
| — | 9.65 | 9.82 | 9.73 | +0.37 | 16.5% | 724 | 16.5% | -0.65 | 17.64 | 17.47 | 17.80 | — |
| — | 9.18 | 9.33 | 9.26 | +0.36 | 16.4% | 725 | 16.4% | -0.66 | 18.18 | 18.01 | 18.34 | — |
| — | 8.72 | 8.89 | 8.80 | +0.34 | 16.3% | 726 | 16.3% | -0.67 | 18.73 | 18.56 | 18.91 | — |
| — | 8.27 | 8.45 | 8.36 | +0.33 | 16.2% | 727 | 16.2% | -0.68 | 19.30 | 19.14 | 19.47 | — |
| — | 7.85 | 8.00 | 7.92 | +0.32 | 16.1% | 728 | 16.1% | -0.69 | 19.88 | 19.71 | 20.05 | — |
| — | 7.43 | 7.58 | 7.50 | +0.31 | 16.0% | 729 | 16.0% | -0.71 | 20.37 | 20.02 | 20.72 | — |
| — | 7.05 | 7.18 | 7.12 | +0.30 | 15.9% | 730 | 15.9% | -0.72 | 20.98 | 20.67 | 21.29 | — |
| — | 6.66 | 6.79 | 6.72 | +0.29 | 15.8% | 731 | 15.8% | -0.73 | 21.61 | 21.24 | 21.98 | — |
| — | 6.27 | 6.42 | 6.34 | +0.28 | 15.8% | 732 | 15.8% | -0.74 | 22.27 | 21.90 | 22.63 | — |
| — | 5.92 | 6.06 | 5.99 | +0.27 | 15.7% | 733 | 15.7% | -0.75 | 22.93 | 22.56 | 23.29 | — |
| — | 5.57 | 5.72 | 5.64 | +0.26 | 15.6% | 734 | 15.6% | -0.76 | 22.74 | 21.51 | 23.97 | — |
| — | 5.24 | 5.38 | 5.31 | +0.25 | 15.5% | 735 | 15.5% | -0.77 | 24.30 | 23.92 | 24.67 | — |
| — | 4.93 | 5.07 | 5.00 | +0.24 | 15.4% | 736 | 15.4% | -0.78 | 25.00 | 24.63 | 25.38 | — |
| — | 4.63 | 4.76 | 4.70 | +0.23 | 15.4% | 737 | 15.4% | -0.79 | 24.86 | 23.62 | 26.11 | — |
| — | 4.36 | 4.47 | 4.42 | +0.22 | 15.3% | 738 | 15.3% | -0.80 | 26.48 | 26.09 | 26.86 | — |
| — | 4.07 | 4.20 | 4.13 | +0.21 | 15.2% | 739 | 15.2% | -0.81 | 27.22 | 26.84 | 27.60 | — |
| — | 3.83 | 3.94 | 3.88 | +0.20 | 15.2% | 740 | 15.2% | -0.82 | 27.98 | 27.61 | 28.35 | — |
| — | 3.56 | 3.69 | 3.62 | +0.20 | 15.1% | 741 | 15.1% | -0.83 | 28.77 | 28.38 | 29.15 | — |
| — | 3.35 | 3.45 | 3.40 | +0.19 | 15.0% | 742 | 15.0% | -0.84 | 29.64 | 29.32 | 29.95 | — |
| — | 3.13 | 3.23 | 3.18 | — | — | 743 | 15.0% | -0.85 | 30.36 | 29.98 | 30.75 | — |
| — | 2.92 | 3.02 | 2.97 | +0.17 | 14.9% | 744 | 14.9% | -0.85 | 32.05 | 30.77 | 33.34 | — |
| — | 2.73 | 2.82 | 2.77 | +0.16 | 14.9% | 745 | 14.9% | -0.86 | 32.01 | 31.60 | 32.42 | — |
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.