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 | |
| — | 139.50 | 144.30 | 141.90 | +1.00 | 22.5% | 575 | 22.5% | -0.00 | — | — | 1.45 | — |
| — | 129.50 | 134.30 | 131.90 | +1.00 | 22.4% | 585 | 22.4% | -0.00 | — | — | 1.90 | — |
| — | 119.50 | 124.50 | 122.00 | +1.00 | 22.3% | 595 | 22.3% | -0.00 | — | — | 2.30 | — |
| — | 109.60 | 114.50 | 112.05 | +1.00 | 22.1% | 605 | 22.1% | -0.00 | — | — | 2.55 | — |
| — | 99.70 | 104.50 | 102.10 | +0.99 | 21.8% | 615 | 21.8% | -0.01 | — | — | 2.60 | — |
| — | 94.70 | 99.50 | 97.10 | +0.99 | 21.6% | 620 | 21.6% | -0.01 | — | — | 1.25 | — |
| — | 85.00 | 89.70 | 87.35 | +0.98 | 21.1% | 630 | 21.1% | -0.02 | — | — | 2.70 | — |
| — | 75.10 | 79.90 | 77.50 | +0.98 | 20.4% | 640 | 20.4% | -0.02 | — | — | 1.25 | — |
| — | 70.20 | 75.00 | 72.60 | +0.97 | 20.1% | 645 | 20.1% | -0.03 | 1.55 | 0.50 | 2.60 | — |
| — | 65.50 | 70.30 | 67.90 | +0.96 | 19.6% | 650 | 19.6% | -0.04 | 0.82 | 0.10 | 1.55 | — |
| — | 55.70 | 60.50 | 58.10 | +0.94 | 18.7% | 660 | 18.7% | -0.06 | 1.65 | 0.10 | 3.20 | — |
| — | 51.00 | 55.80 | 53.40 | +0.93 | 18.2% | 665 | 18.2% | -0.07 | 1.05 | 0.10 | 2.00 | — |
| — | 41.50 | 46.00 | 43.75 | +0.90 | 17.1% | 675 | 17.1% | -0.11 | 2.05 | 1.00 | 3.10 | — |
| — | 37.00 | 41.20 | 39.10 | +0.87 | 16.5% | 680 | 16.5% | -0.13 | 2.40 | 2.00 | 2.80 | — |
| — | 34.50 | 39.10 | 36.80 | +0.86 | 16.3% | 682.5 | 16.3% | -0.14 | 2.50 | 1.30 | 3.70 | — |
| — | 32.50 | 36.70 | 34.60 | +0.85 | 16.0% | 685 | 16.0% | -0.16 | 3.00 | 1.30 | 4.70 | — |
| — | 30.20 | 34.50 | 32.35 | +0.83 | 15.7% | 687.5 | 15.7% | -0.17 | 3.00 | 1.60 | 4.40 | — |
| — | 28.00 | 32.50 | 30.25 | +0.81 | 15.4% | 690 | — | — | 3.20 | 2.70 | 3.70 | — |
| — | 25.80 | 30.40 | 28.10 | — | — | 692.5 | — | — | 3.83 | 2.55 | 5.10 | — |
| — | 23.50 | 28.30 | 25.90 | — | — | 695 | 14.8% | -0.23 | 4.15 | 3.70 | 4.60 | — |
| — | 21.90 | 26.30 | 24.10 | +0.75 | 14.6% | 697.5 | 14.6% | -0.25 | 4.85 | 3.70 | 6.00 | — |
| — | 19.90 | 24.20 | 22.05 | +0.73 | 14.3% | 700 | 14.3% | -0.28 | 5.15 | 4.80 | 5.50 | — |
| — | 17.70 | 22.30 | 20.00 | +0.70 | 14.0% | 702.5 | 14.0% | -0.30 | 5.75 | 5.20 | 6.30 | — |
| — | 16.20 | 20.20 | 18.20 | +0.67 | 13.8% | 705 | 13.8% | -0.33 | 6.05 | 5.90 | 6.20 | — |
| — | 14.00 | 18.70 | 16.35 | +0.64 | 13.5% | 707.5 | 13.5% | -0.37 | 7.05 | 6.40 | 7.70 | — |
| — | 12.40 | 16.70 | 14.55 | +0.61 | 13.3% | 710 | 13.3% | -0.40 | 7.75 | 6.90 | 8.60 | — |
| — | 11.50 | 14.50 | 13.00 | +0.58 | 13.0% | 712.5 | 13.0% | -0.44 | 9.00 | 8.00 | 10.00 | — |
| — | 10.00 | 12.90 | 11.45 | +0.54 | 12.8% | 715 | 12.8% | -0.48 | 9.90 | 8.80 | 11.00 | — |
| — | 9.40 | 10.70 | 10.05 | +0.50 | 12.6% | 717.5 | 12.6% | -0.52 | 10.80 | 9.60 | 12.00 | — |
| — | 7.90 | 9.20 | 8.55 | +0.46 | 12.4% | 720 | 12.4% | -0.56 | 11.85 | 10.50 | 13.20 | — |
| — | 6.60 | 8.40 | 7.50 | +0.42 | 12.2% | 722.5 | 12.2% | -0.60 | 12.90 | 10.80 | 15.00 | — |
| — | 5.90 | 6.70 | 6.30 | +0.38 | 12.0% | 725 | 12.0% | -0.64 | 14.50 | 12.40 | 16.60 | — |
| — | 3.80 | 6.60 | 5.20 | +0.34 | 11.9% | 727.5 | 11.9% | -0.69 | 16.00 | 13.60 | 18.40 | — |
| — | 3.70 | 4.80 | 4.25 | +0.30 | 11.7% | 730 | 11.7% | -0.73 | 17.85 | 15.60 | 20.10 | — |
| — | 2.25 | 5.10 | 3.67 | +0.27 | 11.6% | 732.5 | 11.6% | -0.77 | 19.50 | 17.10 | 21.90 | — |
| — | 1.60 | 3.70 | 2.65 | +0.23 | 11.5% | 735 | 11.5% | -0.81 | 21.50 | 19.10 | 23.90 | — |
| — | 1.45 | 2.10 | 1.77 | +0.17 | 11.4% | 740 | 11.4% | -0.89 | 25.90 | 23.50 | 28.30 | — |
| — | 0.50 | 2.45 | 1.48 | +0.12 | 11.3% | 745 | 11.3% | -0.95 | 30.50 | 28.20 | 32.80 | — |
| — | 0.05 | 1.45 | 0.75 | +0.08 | 11.3% | 750 | 11.3% | -0.99 | 35.60 | 33.50 | 37.70 | — |
| — | 0.30 | 1.25 | 0.78 | +0.06 | 11.4% | 755 | 11.4% | -1.00 | 40.40 | 38.00 | 42.80 | — |
| — | 0.05 | 1.20 | 0.62 | +0.04 | 11.7% | 760 | 11.7% | -1.00 | 45.40 | 43.10 | 47.70 | — |
| — | — | 1.55 | — | +0.03 | 12.0% | 765 | 12.0% | -1.00 | 50.40 | 48.00 | 52.80 | — |
| — | — | 1.60 | — | +0.02 | 12.5% | 770 | 12.5% | -1.00 | 55.65 | 53.30 | 58.00 | — |
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.