Spot 714.47
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 137.90 | 141.70 | 139.80 | +1.00 | 33.8% | 575 | 33.8% | +0.00 | — | — | 1.55 | — |
| — | 127.90 | 131.80 | 129.85 | +1.00 | 32.4% | 585 | 32.4% | +0.00 | — | — | 1.65 | — |
| — | 117.90 | 121.80 | 119.85 | +1.00 | 30.9% | 595 | 30.9% | +0.00 | — | — | 1.45 | — |
| — | 107.90 | 111.70 | 109.80 | +1.00 | 29.3% | 605 | 29.3% | +0.00 | — | — | 2.10 | — |
| — | 97.90 | 101.90 | 99.90 | +1.00 | 27.7% | 615 | 27.7% | +0.00 | — | — | 2.10 | — |
| — | 92.90 | 96.90 | 94.90 | +1.00 | 26.9% | 620 | 26.9% | +0.00 | — | — | 2.10 | — |
| — | 82.90 | 86.50 | 84.70 | +1.00 | 25.2% | 630 | 25.2% | +0.00 | — | — | 1.65 | — |
| — | 72.90 | 76.80 | 74.85 | +1.00 | 23.4% | 640 | 23.4% | +0.00 | — | — | 1.05 | — |
| — | 67.90 | 71.90 | 69.90 | +1.00 | 22.5% | 645 | 22.5% | +0.00 | — | — | 0.75 | — |
| — | 63.70 | 66.90 | 65.30 | +1.00 | 21.6% | 650 | 21.6% | +0.00 | — | — | 0.80 | — |
| — | 52.90 | 56.90 | 54.90 | +1.00 | 19.9% | 660 | 19.9% | +0.00 | — | — | 0.95 | — |
| — | 47.90 | 51.80 | 49.85 | +1.00 | 19.0% | 665 | 19.0% | +0.00 | — | — | 0.50 | — |
| — | 45.40 | 49.30 | 47.35 | +1.00 | 18.6% | 667.5 | 18.6% | +0.00 | — | — | 0.75 | — |
| — | 40.40 | 43.70 | 42.05 | +1.00 | 17.8% | 672.5 | 17.8% | -0.00 | — | — | 0.75 | — |
| — | 37.90 | 41.20 | 39.55 | +1.00 | 17.4% | 675 | 17.4% | -0.00 | — | — | 0.80 | — |
| — | 36.00 | 38.70 | 37.35 | +1.00 | 17.0% | 677.5 | 17.0% | -0.00 | — | — | 0.75 | — |
| — | 32.90 | 36.70 | 34.80 | +1.00 | 16.6% | 680 | 16.6% | -0.00 | — | — | 0.75 | — |
| — | 30.40 | 34.30 | 32.35 | +1.00 | 16.3% | 682.5 | 16.3% | -0.00 | — | — | 0.80 | — |
| — | 28.00 | 31.20 | 29.60 | +1.00 | 16.1% | 685 | 16.1% | -0.00 | — | — | 0.30 | — |
| — | 25.50 | 29.30 | 27.40 | +1.00 | 16.0% | 687.5 | 16.0% | -0.00 | — | — | 0.35 | — |
| — | 23.00 | 26.80 | 24.90 | +1.00 | 15.9% | 690 | 15.9% | -0.00 | — | — | 0.50 | — |
| — | 20.50 | 24.20 | 22.35 | +1.00 | 15.9% | 692.5 | 15.9% | -0.00 | — | — | 0.45 | — |
| — | 18.00 | 21.90 | 19.95 | +0.99 | 15.8% | 695 | 15.8% | -0.01 | — | — | 0.30 | — |
| — | 15.50 | 19.40 | 17.45 | +0.98 | 15.6% | 697.5 | 15.6% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 14.40 | 16.30 | 15.35 | +0.97 | 15.2% | 700 | 15.2% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 11.20 | 14.60 | 12.90 | +0.95 | 14.5% | 702.5 | 14.5% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 8.60 | 12.30 | 10.45 | +0.91 | 13.7% | 705 | 13.7% | -0.09 | 0.20 | 0.05 | 0.35 | — |
| — | 6.50 | 9.20 | 7.85 | +0.86 | 12.9% | 707.5 | 12.9% | -0.14 | 0.62 | 0.10 | 1.15 | — |
| — | 4.30 | 7.60 | 5.95 | +0.78 | 12.2% | 710 | 12.2% | -0.23 | 0.78 | 0.65 | 0.90 | — |
| — | 2.45 | 4.20 | 3.33 | +0.64 | 11.6% | 712.5 | 11.6% | -0.36 | 1.60 | 0.55 | 2.65 | — |
| — | 1.95 | 2.25 | 2.10 | +0.47 | 11.1% | 715 | 11.1% | -0.54 | 2.15 | 1.00 | 3.30 | — |
| — | 0.65 | 1.25 | 0.95 | +0.29 | 10.7% | 717.5 | 10.7% | -0.71 | 3.60 | 2.60 | 4.60 | — |
| — | 0.35 | 0.65 | 0.50 | +0.17 | 10.4% | 720 | 10.4% | -0.84 | 5.70 | 3.90 | 7.50 | — |
| — | 0.15 | 0.20 | 0.17 | +0.08 | 10.3% | 722.5 | 10.3% | -0.94 | 7.95 | 6.00 | 9.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 10.4% | 725 | 10.4% | -0.99 | 10.55 | 8.70 | 12.40 | — |
| — | — | 0.05 | — | +0.01 | 10.6% | 727.5 | 10.6% | -1.00 | 12.95 | 11.00 | 14.90 | — |
| — | — | 0.05 | — | +0.00 | 10.8% | 730 | 10.8% | -1.00 | 15.60 | 14.00 | 17.20 | — |
| — | — | 1.10 | — | +0.00 | 11.0% | 732.5 | 11.0% | -1.00 | 17.95 | 16.00 | 19.90 | — |
| — | — | 0.05 | — | +0.00 | 11.2% | 735 | 11.2% | -1.00 | 20.50 | 18.40 | 22.60 | — |
| — | — | 0.30 | — | +0.00 | 11.3% | 737.5 | 11.3% | -1.00 | 22.95 | 21.00 | 24.90 | — |
| — | — | 0.05 | — | +0.00 | 11.4% | 740 | 11.4% | -1.00 | 25.50 | 23.40 | 27.60 | — |
| — | — | — | — | +0.00 | 11.5% | 742.5 | 11.5% | -1.00 | — | — | — | — |
| — | — | 0.80 | — | +0.00 | 11.6% | 745 | 11.6% | -1.00 | 30.50 | 28.40 | 32.60 | — |
| — | — | — | — | +0.00 | 11.8% | 747.5 | 11.8% | -1.00 | — | — | — | — |
| — | — | 0.75 | — | +0.00 | 12.0% | 750 | 12.0% | -1.00 | 35.45 | 33.50 | 37.40 | — |
| — | — | 0.35 | — | +0.00 | 12.4% | 755 | 12.4% | -1.00 | 40.45 | 38.50 | 42.40 | — |
| — | — | 0.25 | — | +0.00 | 13.0% | 760 | — | — | 45.45 | 43.50 | 47.40 | — |
| — | — | 0.20 | — | — | — | 765 | — | — | 50.55 | 48.40 | 52.70 | — |
| — | — | 0.05 | — | +0.00 | 14.8% | 770 | 14.8% | -1.00 | 55.55 | 53.50 | 57.60 | — |
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.