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 | |
| — | 140.30 | 144.00 | 142.15 | +1.00 | 36.6% | 570 | 36.6% | -0.00 | — | — | 2.15 | — |
| — | 130.20 | 134.40 | 132.30 | +1.00 | 34.8% | 580 | 34.8% | -0.00 | — | — | 0.80 | — |
| — | 120.40 | 123.80 | 122.10 | +1.00 | 32.9% | 590 | 32.9% | -0.00 | — | — | 1.75 | — |
| — | 110.40 | 113.90 | 112.15 | +1.00 | 31.2% | 600 | 31.2% | -0.00 | — | — | 0.90 | — |
| — | 100.40 | 103.90 | 102.15 | +1.00 | 29.6% | 610 | 29.6% | -0.00 | — | — | 0.60 | — |
| — | 90.00 | 94.00 | 92.00 | +1.00 | 28.3% | 620 | 28.3% | -0.00 | — | — | 0.40 | — |
| — | 85.40 | 89.00 | 87.20 | +1.00 | 27.8% | 625 | 27.8% | -0.00 | — | — | 0.40 | — |
| — | 75.00 | 78.70 | 76.85 | +1.00 | 26.8% | 635 | 26.8% | -0.00 | — | — | 2.20 | — |
| — | 70.50 | 73.70 | 72.10 | +1.00 | 26.3% | 640 | 26.3% | -0.00 | — | — | 0.55 | — |
| — | 60.40 | 63.80 | 62.10 | +0.99 | 24.9% | 650 | 24.9% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 55.50 | 58.80 | 57.15 | +0.99 | 23.9% | 655 | 23.9% | -0.01 | 0.38 | 0.05 | 0.70 | — |
| — | 50.90 | 53.40 | 52.15 | +0.99 | 22.8% | 660 | 22.8% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 45.70 | 48.40 | 47.05 | +0.99 | 21.6% | 665 | 21.6% | -0.01 | 0.47 | 0.10 | 0.85 | — |
| — | 40.60 | 43.80 | 42.20 | +0.98 | 20.4% | 670 | 20.4% | -0.02 | 0.30 | 0.10 | 0.50 | — |
| — | 35.60 | 38.90 | 37.25 | +0.98 | 19.2% | 675 | 19.2% | -0.02 | 0.35 | 0.10 | 0.60 | — |
| — | 33.20 | 36.70 | 34.95 | +0.97 | 18.6% | 677.5 | 18.6% | -0.03 | — | — | 2.40 | — |
| — | 30.90 | 34.00 | 32.45 | +0.97 | 18.0% | 680 | 18.0% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | 28.20 | 31.40 | 29.80 | — | — | 682.5 | — | — | 0.47 | 0.05 | 0.90 | — |
| — | 26.00 | 28.90 | 27.45 | — | — | 685 | — | — | 0.50 | 0.25 | 0.75 | — |
| — | 23.40 | 26.70 | 25.05 | +0.95 | 16.3% | 687.5 | 16.3% | -0.05 | 0.60 | 0.20 | 1.00 | — |
| — | 21.20 | 24.10 | 22.65 | +0.93 | 15.8% | 690 | 15.8% | -0.07 | 0.55 | 0.45 | 0.65 | — |
| — | 18.60 | 21.20 | 19.90 | +0.92 | 15.2% | 692.5 | 15.2% | -0.08 | 0.88 | 0.55 | 1.20 | — |
| — | 16.70 | 18.80 | 17.75 | +0.90 | 14.7% | 695 | 14.7% | -0.10 | 0.95 | 0.60 | 1.30 | — |
| — | 14.00 | 17.20 | 15.60 | +0.88 | 14.1% | 697.5 | 14.1% | -0.12 | 1.38 | 0.85 | 1.90 | — |
| — | 12.50 | 15.30 | 13.90 | +0.85 | 13.6% | 700 | 13.6% | -0.15 | 1.32 | 1.15 | 1.50 | — |
| — | 9.90 | 13.10 | 11.50 | +0.82 | 13.0% | 702.5 | 13.0% | -0.18 | 1.70 | 1.35 | 2.05 | — |
| — | 8.40 | 10.40 | 9.40 | +0.77 | 12.4% | 705 | 12.4% | -0.23 | 2.20 | 1.75 | 2.65 | — |
| — | 6.20 | 8.10 | 7.15 | +0.72 | 11.9% | 707.5 | 11.9% | -0.28 | 2.98 | 2.45 | 3.50 | — |
| — | 4.70 | 6.80 | 5.75 | +0.66 | 11.5% | 710 | 11.5% | -0.34 | 3.75 | 3.30 | 4.20 | — |
| — | 3.30 | 5.20 | 4.25 | +0.59 | 11.0% | 712.5 | 11.0% | -0.41 | 4.95 | 3.80 | 6.10 | — |
| — | 2.70 | 3.40 | 3.05 | +0.51 | 10.7% | 715 | 10.7% | -0.50 | 6.35 | 5.10 | 7.60 | — |
| — | 1.65 | 2.35 | 2.00 | +0.43 | 10.5% | 717.5 | 10.5% | -0.58 | 7.70 | 6.90 | 8.50 | — |
| — | 1.05 | 1.80 | 1.43 | +0.34 | 10.3% | 720 | 10.3% | -0.67 | 9.50 | 7.80 | 11.20 | — |
| — | 0.50 | 1.10 | 0.80 | +0.26 | 10.2% | 722.5 | 10.2% | -0.76 | 11.50 | 9.90 | 13.10 | — |
| — | 0.30 | 0.75 | 0.53 | +0.19 | 10.2% | 725 | 10.2% | -0.83 | 13.75 | 12.10 | 15.40 | — |
| — | 0.10 | 0.90 | 0.50 | +0.13 | 10.3% | 727.5 | 10.3% | -0.90 | 16.25 | 14.70 | 17.80 | — |
| — | 0.10 | 0.40 | 0.25 | +0.09 | 10.3% | 730 | 10.3% | -0.95 | 18.55 | 17.10 | 20.00 | — |
| — | — | 0.80 | — | +0.06 | 10.4% | 732.5 | 10.4% | -0.99 | 21.15 | 19.50 | 22.80 | — |
| — | 0.05 | 0.75 | 0.40 | +0.04 | 10.5% | 735 | 10.5% | -1.00 | 23.55 | 22.10 | 25.00 | — |
| — | — | 0.80 | — | +0.02 | 10.6% | 737.5 | 10.6% | -1.00 | 26.20 | 24.60 | 27.80 | — |
| — | — | 0.15 | — | +0.02 | 10.7% | 740 | 10.7% | -1.00 | 28.70 | 27.10 | 30.30 | — |
| — | — | 2.15 | — | +0.01 | 10.8% | 742.5 | 10.8% | -1.00 | 31.20 | 29.60 | 32.80 | — |
| — | — | 1.15 | — | +0.01 | 10.9% | 745 | — | — | 33.70 | 32.10 | 35.30 | — |
| — | — | 0.80 | — | — | — | 747.5 | 10.9% | -1.00 | 36.20 | 34.60 | 37.80 | — |
| — | — | 0.15 | — | +0.00 | 10.9% | 750 | 10.9% | -1.00 | 38.30 | 37.10 | 39.50 | — |
| — | — | 1.15 | — | +0.00 | 11.0% | 755 | 11.0% | -1.00 | 43.55 | 41.80 | 45.30 | — |
| — | — | 2.15 | — | +0.00 | 11.1% | 760 | 11.1% | -1.00 | 48.55 | 46.80 | 50.30 | — |
| — | — | 2.15 | — | +0.00 | 11.3% | 765 | 11.3% | -1.00 | 53.55 | 51.80 | 55.30 | — |
| — | — | 0.40 | — | +0.00 | 11.6% | 770 | 11.6% | -1.00 | 58.50 | 56.70 | 60.30 | — |
| — | — | 2.15 | — | +0.00 | 11.9% | 775 | 11.9% | -1.00 | 63.55 | 61.80 | 65.30 | — |
| — | — | 2.15 | — | +0.00 | 12.3% | 780 | 12.3% | -1.00 | 68.55 | 66.80 | 70.30 | — |
| — | — | 1.15 | — | +0.00 | 12.8% | 785 | 12.8% | -1.00 | 73.55 | 71.80 | 75.30 | — |
| — | — | 2.15 | — | +0.00 | 13.4% | 790 | 13.4% | -1.00 | 78.55 | 76.80 | 80.30 | — |
| — | — | 2.15 | — | +0.00 | 14.0% | 795 | 14.0% | -1.00 | 83.55 | 81.80 | 85.30 | — |
| — | — | 2.15 | — | +0.00 | 15.7% | 805 | 15.7% | -1.00 | 93.55 | 91.80 | 95.30 | — |
| — | — | 2.15 | — | +0.00 | 17.7% | 815 | 17.7% | -1.00 | 103.55 | 101.80 | 105.30 | — |
| — | — | 2.15 | — | +0.00 | 18.9% | 820 | 18.9% | -1.00 | 108.35 | 106.30 | 110.40 | — |
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.