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 | |
| — | 145.00 | 149.90 | 147.45 | +0.95 | 26.9% | 575 | 26.9% | -0.05 | 2.17 | 1.15 | 3.20 | — |
| 1,262 | 121.00 | 125.30 | 123.15 | +0.93 | 24.3% | 600 | 24.3% | -0.07 | 3.25 | 2.80 | 3.70 | 1,219 |
| — | 97.10 | 101.90 | 99.50 | +0.90 | 21.8% | 625 | 21.8% | -0.10 | 4.25 | 3.80 | 4.70 | — |
| — | 79.00 | 83.60 | 81.30 | +0.87 | 19.9% | 645 | 19.9% | -0.13 | 5.00 | 4.10 | 5.90 | — |
| — | 61.00 | 65.80 | 63.40 | +0.82 | 18.2% | 665 | 18.2% | -0.19 | 7.40 | 6.60 | 8.20 | — |
| — | 48.30 | 52.20 | 50.25 | +0.76 | 16.9% | 680 | 16.9% | -0.25 | 9.20 | 8.20 | 10.20 | — |
| — | 36.50 | 40.30 | 38.40 | +0.69 | 15.8% | 695 | 15.8% | -0.32 | 13.10 | 11.80 | 14.40 | — |
| — | 32.60 | 37.10 | 34.85 | +0.66 | 15.5% | 700 | 15.5% | -0.35 | 14.15 | 13.10 | 15.20 | — |
| — | 29.00 | 32.90 | 30.95 | +0.63 | 15.1% | 705 | 15.1% | -0.38 | 15.70 | 14.40 | 17.00 | — |
| — | 25.40 | 30.00 | 27.70 | +0.60 | 14.8% | 710 | 14.8% | -0.42 | 17.35 | 16.00 | 18.70 | — |
| — | 22.20 | 26.80 | 24.50 | +0.56 | 14.5% | 715 | 14.5% | -0.45 | 18.60 | 17.80 | 19.40 | — |
| — | 20.00 | 22.90 | 21.45 | +0.52 | 14.2% | 720 | 14.2% | -0.49 | 20.80 | 19.70 | 21.90 | — |
| — | 16.70 | 19.50 | 18.10 | +0.49 | 13.9% | 725 | 13.9% | -0.54 | 23.15 | 21.90 | 24.40 | — |
| — | 14.60 | 16.50 | 15.55 | +0.45 | 13.6% | 730 | 13.6% | -0.58 | 25.30 | 23.60 | 27.00 | — |
| — | 12.10 | 14.10 | 13.10 | +0.41 | 13.4% | 735 | 13.4% | -0.63 | 27.75 | 25.70 | 29.80 | — |
| — | 6.10 | 9.60 | 7.85 | +0.29 | 12.7% | 750 | 12.7% | -0.77 | 37.65 | 35.60 | 39.70 | — |
| — | 2.35 | 5.50 | 3.92 | +0.19 | 12.3% | 765 | 12.3% | -0.92 | 50.55 | 48.20 | 52.90 | — |
| — | 1.10 | 2.05 | 1.57 | +0.09 | 11.9% | 785 | 11.9% | -1.00 | 70.70 | 68.40 | 73.00 | — |
| — | 0.20 | 2.75 | 1.48 | +0.04 | 11.9% | 805 | 11.9% | -1.00 | 90.45 | 88.30 | 92.60 | — |
| — | — | 1.60 | — | +0.02 | 12.5% | 830 | 12.5% | -1.00 | 115.70 | 113.40 | 118.00 | — |
| — | — | 1.20 | — | +0.01 | 13.6% | 855 | 13.6% | -1.00 | 140.60 | 138.20 | 143.00 | — |
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.