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 | |
| — | 138.30 | 142.10 | 140.20 | +1.00 | 35.7% | 575 | 35.7% | -0.00 | — | — | 0.85 | — |
| — | 128.30 | 132.20 | 130.25 | +1.00 | 33.8% | 585 | 33.8% | -0.00 | — | — | 0.70 | — |
| — | 118.30 | 122.20 | 120.25 | +1.00 | 32.1% | 595 | 32.1% | -0.00 | — | — | 0.90 | — |
| — | 108.60 | 112.20 | 110.40 | +1.00 | 30.4% | 605 | 30.4% | -0.00 | — | — | 0.65 | — |
| — | 98.40 | 101.70 | 100.05 | +1.00 | 28.9% | 615 | 28.9% | -0.00 | — | — | 0.60 | — |
| — | 93.40 | 97.30 | 95.35 | +1.00 | 28.2% | 620 | 28.2% | -0.00 | — | — | 0.75 | — |
| — | 83.60 | 87.40 | 85.50 | +1.00 | 27.1% | 630 | 27.1% | -0.00 | — | — | 0.75 | — |
| — | 73.40 | 77.20 | 75.30 | +1.00 | 25.8% | 640 | 25.8% | -0.00 | — | — | 0.55 | — |
| — | 68.10 | 71.50 | 69.80 | +1.00 | 25.1% | 645 | 25.1% | -0.00 | — | — | 0.55 | — |
| — | 63.60 | 67.10 | 65.35 | +0.99 | 24.3% | 650 | 24.3% | -0.01 | 0.25 | 0.05 | 0.45 | — |
| — | 53.70 | 56.60 | 55.15 | +0.99 | 22.4% | 660 | 22.4% | -0.01 | 0.25 | 0.05 | 0.45 | — |
| — | 49.30 | 51.30 | 50.30 | +0.99 | 21.3% | 665 | 21.3% | -0.01 | 0.42 | 0.15 | 0.70 | — |
| — | 38.60 | 42.50 | 40.55 | +0.98 | 18.9% | 675 | 18.9% | -0.02 | 0.23 | 0.15 | 0.30 | — |
| — | 36.10 | 39.90 | 38.00 | +0.97 | 18.2% | 677.5 | 18.2% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 33.60 | 37.60 | 35.60 | +0.97 | 17.6% | 680 | 17.6% | -0.03 | 0.38 | 0.15 | 0.60 | 313 |
| — | 31.00 | 35.10 | 33.05 | +0.96 | 17.0% | 682.5 | 17.0% | -0.04 | 0.47 | 0.10 | 0.85 | — |
| — | 29.50 | 31.60 | 30.55 | +0.95 | 16.4% | 685 | 16.4% | -0.05 | 0.47 | 0.15 | 0.80 | — |
| — | 26.30 | 29.10 | 27.70 | +0.95 | 15.9% | 687.5 | 15.9% | -0.05 | 0.57 | 0.05 | 1.10 | — |
| — | 25.10 | 27.20 | 26.15 | +0.93 | 15.3% | 690 | 15.3% | -0.07 | 0.45 | 0.40 | 0.50 | — |
| — | 21.40 | 25.30 | 23.35 | +0.92 | 14.8% | 692.5 | 14.8% | -0.08 | 0.62 | 0.30 | 0.95 | — |
| — | 19.00 | 22.90 | 20.95 | +0.90 | 14.2% | 695 | 14.2% | -0.10 | 0.85 | 0.55 | 1.15 | — |
| — | 17.00 | 19.90 | 18.45 | +0.88 | 13.7% | 697.5 | 13.7% | -0.12 | 1.38 | 0.55 | 2.20 | — |
| — | 15.20 | 17.70 | 16.45 | +0.85 | 13.2% | 700 | 13.2% | -0.15 | 1.05 | 0.90 | 1.20 | — |
| — | 12.20 | 15.30 | 13.75 | +0.82 | 12.8% | 702.5 | 12.8% | -0.18 | 1.50 | 1.10 | 1.90 | — |
| — | 11.50 | 12.70 | 12.10 | +0.77 | 12.3% | 705 | 12.3% | -0.23 | 1.70 | 1.40 | 2.00 | — |
| — | 8.80 | 10.60 | 9.70 | +0.72 | 11.8% | 707.5 | 11.8% | -0.28 | 2.30 | 1.80 | 2.80 | — |
| — | 7.00 | 9.90 | 8.45 | +0.66 | 11.4% | 710 | 11.4% | -0.34 | 2.85 | 2.60 | 3.10 | — |
| — | 5.20 | 6.90 | 6.05 | +0.59 | 11.0% | 712.5 | 11.0% | -0.41 | 3.65 | 3.30 | 4.00 | — |
| — | 4.50 | 5.50 | 5.00 | +0.51 | 10.6% | 715 | 10.6% | -0.50 | 4.70 | 3.80 | 5.60 | — |
| — | 3.30 | 4.10 | 3.70 | +0.43 | 10.3% | 717.5 | 10.3% | -0.58 | 6.15 | 5.50 | 6.80 | — |
| — | 2.15 | 2.85 | 2.50 | +0.34 | 10.0% | 720 | 10.0% | -0.67 | 7.35 | 5.60 | 9.10 | — |
| — | 1.25 | 2.00 | 1.62 | +0.26 | 9.8% | 722.5 | 9.8% | -0.76 | 9.10 | 7.80 | 10.40 | — |
| — | 0.90 | 1.25 | 1.07 | +0.19 | 9.7% | 725 | 9.7% | -0.83 | 11.65 | 10.40 | 12.90 | — |
| — | 0.65 | 1.10 | 0.88 | +0.13 | 9.7% | 727.5 | 9.7% | -0.90 | 13.30 | 11.40 | 15.20 | — |
| — | 0.40 | 1.00 | 0.70 | +0.09 | 9.7% | 730 | 9.7% | -0.95 | 15.50 | 13.50 | 17.50 | — |
| — | — | — | — | +0.06 | 9.7% | 732.5 | 9.7% | -0.99 | — | — | — | — |
| — | 0.05 | 0.50 | 0.28 | +0.04 | 9.8% | 735 | 9.8% | -1.00 | 20.45 | 18.50 | 22.40 | — |
| — | — | — | — | +0.02 | 9.9% | 737.5 | 9.9% | -1.00 | — | — | — | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 10.1% | 740 | 10.1% | -1.00 | 25.30 | 23.50 | 27.10 | — |
| — | — | — | — | +0.01 | 10.2% | 742.5 | 10.2% | -1.00 | — | — | — | — |
| — | — | 0.75 | — | +0.01 | 10.3% | 745 | 10.3% | -1.00 | 30.45 | 28.40 | 32.50 | — |
| — | — | — | — | +0.00 | 10.5% | 747.5 | 10.5% | -1.00 | — | — | — | — |
| — | — | 0.20 | — | +0.00 | 10.6% | 750 | 10.6% | -1.00 | 35.40 | 33.40 | 37.40 | — |
| — | — | 0.75 | — | +0.00 | 10.8% | 755 | 10.8% | -1.00 | 40.55 | 38.40 | 42.70 | — |
| — | — | 1.00 | — | +0.00 | 10.9% | 760 | 10.9% | -1.00 | 45.40 | 43.40 | 47.40 | — |
| — | — | 0.85 | — | +0.00 | 11.1% | 765 | 11.1% | -1.00 | 50.55 | 48.50 | 52.60 | — |
| — | — | 0.40 | — | +0.00 | 11.4% | 770 | 11.4% | -1.00 | 55.60 | 53.50 | 57.70 | — |
| — | — | 0.75 | — | +0.00 | 11.7% | 775 | 11.7% | -1.00 | 60.55 | 58.40 | 62.70 | — |
| — | — | 0.95 | — | +0.00 | 12.1% | 780 | 12.1% | -1.00 | 65.60 | 63.80 | 67.40 | — |
| — | — | 0.70 | — | +0.00 | 12.6% | 785 | 12.6% | -1.00 | 70.45 | 68.50 | 72.40 | — |
| — | — | 0.75 | — | +0.00 | 13.2% | 790 | 13.2% | -1.00 | 75.30 | 73.30 | 77.30 | — |
| — | — | 1.15 | — | +0.00 | 13.9% | 795 | 13.9% | -1.00 | 80.40 | 78.40 | 82.40 | — |
| — | — | 0.80 | — | +0.00 | 14.7% | 800 | 14.7% | -1.00 | 85.55 | 83.40 | 87.70 | — |
| — | — | 1.00 | — | +0.00 | 16.5% | 810 | 16.5% | -1.00 | 95.45 | 93.50 | 97.40 | — |
| — | — | 1.05 | — | +0.00 | 18.8% | 820 | 18.8% | -1.00 | 105.55 | 103.40 | 107.70 | — |
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.