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 | |
| — | 153.10 | 158.00 | 155.55 | +0.92 | 24.7% | 575 | 24.7% | -0.08 | 5.65 | 3.90 | 7.40 | — |
| — | 130.50 | 135.30 | 132.90 | +0.90 | 22.9% | 600 | 22.9% | -0.11 | 7.10 | 5.50 | 8.70 | — |
| — | 108.00 | 112.50 | 110.25 | +0.86 | 21.1% | 625 | 21.1% | -0.14 | 9.10 | 7.60 | 10.60 | — |
| — | 90.50 | 95.30 | 92.90 | +0.82 | 19.7% | 645 | 19.7% | -0.18 | 11.25 | 9.60 | 12.90 | — |
| — | 74.00 | 78.20 | 76.10 | +0.77 | 18.3% | 665 | 18.3% | -0.24 | 14.40 | 13.50 | 15.30 | — |
| — | 62.00 | 66.80 | 64.40 | +0.73 | 17.4% | 680 | 17.4% | -0.28 | 16.95 | 14.60 | 19.30 | — |
| — | 50.50 | 55.30 | 52.90 | +0.67 | 16.6% | 695 | 16.6% | -0.34 | 20.85 | 19.60 | 22.10 | — |
| — | 47.10 | 51.50 | 49.30 | +0.65 | 16.4% | 700 | 16.4% | -0.37 | 21.85 | 20.30 | 23.40 | — |
| — | 43.10 | 47.50 | 45.30 | +0.63 | 16.1% | 705 | 16.1% | -0.39 | 23.20 | 21.60 | 24.80 | — |
| — | 40.00 | 44.50 | 42.25 | +0.61 | 15.9% | 710 | 15.9% | -0.41 | 24.90 | 23.20 | 26.60 | — |
| — | 36.80 | 41.20 | 39.00 | +0.59 | 15.6% | 715 | 15.6% | -0.44 | 26.90 | 25.70 | 28.10 | — |
| — | 33.40 | 38.00 | 35.70 | +0.56 | 15.4% | 720 | 15.4% | -0.47 | 28.35 | 26.20 | 30.50 | — |
| — | 30.50 | 35.00 | 32.75 | +0.54 | 15.2% | 725 | 15.2% | -0.50 | 30.80 | 29.60 | 32.00 | — |
| — | 27.50 | 32.00 | 29.75 | +0.51 | 15.0% | 730 | 15.0% | -0.53 | 32.80 | 31.60 | 34.00 | — |
| — | 25.00 | 27.80 | 26.40 | +0.49 | 14.8% | 735 | 14.8% | -0.56 | 34.80 | 33.20 | 36.40 | — |
| — | 17.90 | 20.60 | 19.25 | +0.41 | 14.3% | 750 | 14.3% | -0.65 | 42.75 | 40.50 | 45.00 | — |
| — | 12.00 | 15.70 | 13.85 | +0.33 | 13.9% | 765 | 13.9% | -0.75 | 53.25 | 51.00 | 55.50 | — |
| — | 6.40 | 9.60 | 8.00 | +0.23 | 13.5% | 785 | 13.5% | -0.90 | 70.50 | 68.10 | 72.90 | — |
| — | 2.90 | 6.10 | 4.50 | +0.16 | 13.2% | 805 | 13.2% | -1.00 | 90.65 | 88.30 | 93.00 | — |
| — | 0.05 | 3.80 | 1.93 | +0.09 | 12.9% | 830 | 12.9% | -1.00 | 115.65 | 113.30 | 118.00 | — |
| — | — | 3.10 | — | +0.04 | 12.8% | 855 | 12.8% | -1.00 | 140.65 | 138.30 | 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.