Spot 711.72
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 139.70 | 142.70 | 141.20 | +1.00 | 36.9% | 570 | 36.9% | +0.00 | — | — | 2.15 | — |
| — | 129.90 | 133.20 | 131.55 | +1.00 | 35.6% | 580 | 35.6% | +0.00 | — | — | 2.15 | — |
| — | 119.90 | 123.20 | 121.55 | +1.00 | 34.3% | 590 | 34.3% | +0.00 | — | — | 2.15 | — |
| — | 110.10 | 113.20 | 111.65 | +1.00 | 32.8% | 600 | 32.8% | +0.00 | — | — | 0.05 | — |
| — | 99.90 | 103.20 | 101.55 | +1.00 | 31.4% | 610 | 31.4% | +0.00 | — | — | 2.15 | — |
| — | 89.90 | 93.50 | 91.70 | +1.00 | 29.7% | 620 | 29.7% | +0.00 | — | — | 2.15 | — |
| — | 84.90 | 88.20 | 86.55 | +1.00 | 28.9% | 625 | 28.9% | +0.00 | — | — | 2.15 | — |
| — | 74.90 | 78.60 | 76.75 | +1.00 | 27.1% | 635 | 27.1% | +0.00 | — | — | 2.15 | — |
| — | 69.90 | 73.50 | 71.70 | +1.00 | 26.2% | 640 | 26.2% | +0.00 | — | — | 2.15 | — |
| — | 59.90 | 63.20 | 61.55 | +1.00 | 24.2% | 650 | 24.2% | +0.00 | — | — | 2.15 | — |
| — | 54.90 | 58.50 | 56.70 | +1.00 | 23.2% | 655 | 23.2% | +0.00 | — | — | 0.50 | — |
| — | 49.90 | 53.50 | 51.70 | +1.00 | 22.2% | 660 | 22.2% | +0.00 | — | — | 2.15 | — |
| — | 45.00 | 48.20 | 46.60 | +1.00 | 21.2% | 665 | 21.2% | +0.00 | — | — | 0.50 | — |
| — | 39.80 | 42.80 | 41.30 | +1.00 | 20.1% | 670 | 20.1% | -0.00 | — | — | 1.15 | — |
| — | 37.60 | 40.70 | 39.15 | +1.00 | 19.6% | 672.5 | 19.6% | -0.00 | — | — | 1.15 | — |
| — | 34.80 | 38.10 | 36.45 | +1.00 | 19.1% | 675 | 19.1% | -0.00 | — | — | 0.05 | — |
| — | 32.30 | 35.30 | 33.80 | +1.00 | 18.7% | 677.5 | 18.7% | -0.00 | — | — | 1.15 | — |
| — | 30.00 | 33.20 | 31.60 | +1.00 | 18.2% | 680 | 18.2% | -0.00 | — | — | 1.15 | — |
| — | 27.50 | 30.70 | 29.10 | +1.00 | 17.7% | 682.5 | 17.7% | -0.00 | — | — | 1.10 | — |
| — | 25.00 | 28.50 | 26.75 | +1.00 | 17.3% | 685 | 17.3% | -0.00 | — | — | 1.05 | — |
| — | 22.50 | 25.80 | 24.15 | +1.00 | 16.8% | 687.5 | 16.8% | -0.00 | — | — | 1.15 | — |
| — | 20.80 | 23.20 | 22.00 | +1.00 | 16.3% | 690 | 16.3% | -0.00 | — | — | 0.10 | — |
| — | 17.50 | 20.70 | 19.10 | +1.00 | 15.9% | 692.5 | 15.9% | -0.00 | — | — | 0.65 | — |
| — | 15.00 | 18.40 | 16.70 | +0.99 | 15.5% | 695 | 15.5% | -0.01 | — | — | 0.20 | — |
| — | 12.60 | 15.80 | 14.20 | +0.98 | 15.1% | 697.5 | 15.1% | -0.02 | — | — | 0.10 | — |
| — | 10.50 | 13.40 | 11.95 | +0.97 | 14.7% | 700 | 14.7% | -0.03 | — | — | 0.15 | — |
| — | 8.00 | 10.70 | 9.35 | +0.95 | 14.3% | 702.5 | 14.3% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 5.40 | 8.60 | 7.00 | +0.91 | 13.9% | 705 | 13.9% | -0.09 | 0.30 | 0.15 | 0.45 | — |
| — | 3.40 | 5.60 | 4.50 | +0.86 | 13.4% | 707.5 | 13.4% | -0.14 | 0.50 | 0.10 | 0.90 | — |
| — | 1.95 | 4.10 | 3.02 | +0.78 | 12.7% | 710 | 12.7% | -0.23 | 1.12 | 0.70 | 1.55 | — |
| — | 1.10 | 1.70 | 1.40 | +0.64 | 12.0% | 712.5 | 12.0% | -0.36 | 2.23 | 1.65 | 2.80 | — |
| — | 0.40 | 0.70 | 0.55 | +0.47 | 11.3% | 715 | 11.3% | -0.54 | 4.22 | 2.95 | 5.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.29 | 10.9% | 717.5 | 10.9% | -0.71 | 6.10 | 4.90 | 7.30 | — |
| — | — | 0.10 | — | +0.17 | 10.9% | 720 | 10.9% | -0.84 | 8.65 | 7.60 | 9.70 | — |
| — | — | 0.05 | — | +0.08 | 11.3% | 722.5 | 11.3% | -0.94 | 11.05 | 9.40 | 12.70 | — |
| — | — | 0.10 | — | +0.03 | 11.5% | 725 | 11.5% | -0.99 | 13.30 | 12.10 | 14.50 | — |
| — | — | 1.15 | — | +0.01 | 11.6% | 727.5 | 11.6% | -1.00 | 16.10 | 14.60 | 17.60 | — |
| — | — | 0.05 | — | +0.00 | 11.6% | 730 | 11.6% | -1.00 | 18.65 | 17.10 | 20.20 | — |
| — | — | 0.75 | — | +0.00 | 11.5% | 732.5 | 11.5% | -1.00 | 21.20 | 19.60 | 22.80 | — |
| — | — | 1.05 | — | +0.00 | 11.5% | 735 | 11.5% | -1.00 | 23.50 | 21.70 | 25.30 | — |
| — | — | 0.75 | — | +0.00 | 11.5% | 737.5 | 11.5% | -1.00 | 26.05 | 24.30 | 27.80 | — |
| — | — | 0.05 | — | +0.00 | 11.5% | 740 | 11.5% | -1.00 | 28.60 | 26.90 | 30.30 | — |
| 0 | — | 2.15 | — | +0.00 | 11.6% | 742.5 | 11.6% | -1.00 | 30.85 | 28.90 | 32.80 | — |
| — | — | 0.45 | — | +0.00 | 11.7% | 745 | 11.7% | -1.00 | 33.30 | 32.10 | 34.50 | — |
| — | — | 0.15 | — | +0.00 | 11.9% | 747.5 | 11.9% | -1.00 | 36.20 | 34.60 | 37.80 | — |
| — | — | 1.05 | — | +0.00 | 12.1% | 750 | — | — | 38.60 | 37.10 | 40.10 | — |
| — | — | 0.15 | — | +0.00 | 12.6% | 755 | 12.6% | -1.00 | 43.70 | 42.10 | 45.30 | — |
| — | — | 1.05 | — | +0.00 | 13.4% | 760 | 13.4% | -1.00 | 48.70 | 47.10 | 50.30 | — |
| — | — | 0.15 | — | +0.00 | 14.3% | 765 | 14.3% | -1.00 | 53.70 | 52.10 | 55.30 | — |
| — | — | 0.05 | — | +0.00 | 15.5% | 770 | 15.5% | -1.00 | 58.60 | 57.10 | 60.10 | — |
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.