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 | |
| — | 141.50 | 146.10 | 143.80 | +1.00 | 25.5% | 570 | 25.5% | -0.00 | — | — | 2.30 | — |
| — | 131.50 | 136.20 | 133.85 | +1.00 | 26.0% | 580 | 26.0% | -0.00 | — | — | 2.35 | — |
| — | 121.60 | 126.30 | 123.95 | +1.00 | 26.3% | 590 | 26.3% | -0.00 | — | — | 2.40 | — |
| — | 112.20 | 116.20 | 114.20 | +1.00 | 26.3% | 600 | 26.3% | -0.00 | 0.38 | 0.15 | 0.60 | — |
| — | 102.00 | 106.60 | 104.30 | +1.00 | 25.8% | 610 | 25.8% | -0.00 | — | — | 2.55 | — |
| — | 92.00 | 96.70 | 94.35 | +0.99 | 24.9% | 620 | 24.9% | -0.01 | 0.68 | 0.20 | 1.15 | — |
| — | 87.00 | 91.80 | 89.40 | +0.99 | 24.4% | 625 | 24.4% | -0.01 | — | — | 1.95 | — |
| — | 77.50 | 82.00 | 79.75 | +0.98 | 23.2% | 635 | 23.2% | -0.02 | — | — | 2.80 | — |
| — | 72.50 | 77.10 | 74.80 | +0.98 | 22.5% | 640 | 22.5% | -0.02 | — | — | 1.40 | — |
| — | 62.50 | 67.30 | 64.90 | +0.96 | 21.1% | 650 | 21.1% | -0.04 | 0.70 | 0.05 | 1.35 | — |
| — | 58.00 | 62.40 | 60.20 | +0.95 | 20.3% | 655 | 20.3% | -0.05 | 1.68 | 0.05 | 3.30 | — |
| — | 53.00 | 57.70 | 55.35 | +0.94 | 19.6% | 660 | 19.6% | -0.06 | 1.10 | 0.10 | 2.10 | — |
| — | 48.30 | 52.90 | 50.60 | +0.93 | 18.9% | 665 | 18.9% | -0.07 | 1.62 | 0.95 | 2.30 | — |
| — | 43.90 | 47.80 | 45.85 | +0.91 | 18.2% | 670 | 18.2% | -0.09 | 2.12 | 1.15 | 3.10 | — |
| — | 39.00 | 43.00 | 41.00 | +0.90 | 17.5% | 675 | 17.5% | -0.11 | 2.40 | 1.80 | 3.00 | — |
| — | 34.50 | 38.70 | 36.60 | +0.87 | 16.8% | 680 | 16.8% | -0.13 | 2.75 | 2.00 | 3.50 | — |
| — | 32.00 | 36.80 | 34.40 | +0.86 | 16.5% | 682.5 | 16.5% | -0.14 | 2.90 | 1.60 | 4.20 | — |
| — | 30.00 | 34.80 | 32.40 | +0.85 | 16.2% | 685 | 16.2% | -0.16 | 3.60 | 2.90 | 4.30 | — |
| — | 27.70 | 32.50 | 30.10 | +0.83 | 15.8% | 687.5 | 15.8% | -0.17 | 3.58 | 2.25 | 4.90 | — |
| — | 25.50 | 30.30 | 27.90 | +0.81 | 15.5% | 690 | 15.5% | -0.19 | 4.00 | 3.60 | 4.40 | — |
| — | 23.50 | 28.20 | 25.85 | +0.80 | 15.2% | 692.5 | 15.2% | -0.21 | 4.30 | 3.00 | 5.60 | — |
| — | 21.50 | 26.30 | 23.90 | +0.77 | 14.9% | 695 | 14.9% | -0.23 | 5.10 | 4.10 | 6.10 | — |
| — | 19.40 | 23.70 | 21.55 | +0.75 | 14.6% | 697.5 | 14.6% | -0.25 | 5.25 | 4.00 | 6.50 | — |
| — | 17.50 | 21.80 | 19.65 | +0.73 | 14.3% | 700 | 14.3% | -0.28 | 6.25 | 5.10 | 7.40 | — |
| — | 15.70 | 19.90 | 17.80 | +0.70 | 14.1% | 702.5 | 14.1% | -0.30 | 6.90 | 5.50 | 8.30 | — |
| — | 14.30 | 17.90 | 16.10 | +0.67 | 13.8% | 705 | 13.8% | -0.33 | 7.25 | 5.80 | 8.70 | — |
| — | 12.20 | 15.90 | 14.05 | +0.64 | 13.5% | 707.5 | 13.5% | -0.37 | 8.40 | 7.10 | 9.70 | — |
| — | 11.00 | 13.70 | 12.35 | +0.61 | 13.3% | 710 | 13.3% | -0.40 | 9.30 | 8.10 | 10.50 | — |
| — | 9.40 | 11.50 | 10.45 | +0.58 | 13.0% | 712.5 | 13.0% | -0.44 | 10.30 | 9.10 | 11.50 | — |
| — | 8.10 | 10.40 | 9.25 | +0.54 | 12.8% | 715 | 12.8% | -0.48 | 11.20 | 9.80 | 12.60 | — |
| — | 6.80 | 9.30 | 8.05 | +0.50 | 12.6% | 717.5 | 12.6% | -0.52 | 12.35 | 10.70 | 14.00 | — |
| — | 5.70 | 7.80 | 6.75 | +0.46 | 12.3% | 720 | 12.3% | -0.56 | 13.50 | 11.50 | 15.50 | — |
| — | 5.30 | 7.40 | 6.35 | +0.42 | 12.1% | 722.5 | 12.1% | -0.60 | 14.60 | 12.20 | 17.00 | — |
| — | 3.30 | 5.40 | 4.35 | +0.38 | 11.9% | 725 | 11.9% | -0.64 | 16.15 | 13.90 | 18.40 | — |
| — | 3.20 | 5.40 | 4.30 | +0.34 | 11.8% | 727.5 | 11.8% | -0.69 | 17.75 | 15.50 | 20.00 | — |
| — | 2.70 | 4.30 | 3.50 | +0.30 | 11.6% | 730 | 11.6% | -0.73 | 19.75 | 17.70 | 21.80 | — |
| — | 1.80 | 4.10 | 2.95 | +0.27 | 11.5% | 732.5 | 11.5% | -0.77 | 21.60 | 19.60 | 23.60 | — |
| — | 1.20 | 3.70 | 2.45 | +0.23 | 11.4% | 735 | 11.4% | -0.81 | 23.85 | 21.70 | 26.00 | — |
| — | — | — | — | — | — | 737.5 | — | — | — | — | — | — |
| — | 0.95 | 1.55 | 1.25 | +0.17 | 11.2% | 740 | 11.2% | -0.89 | 28.70 | 26.40 | 31.00 | — |
| — | — | — | — | — | — | 742.5 | — | — | — | — | — | — |
| — | 0.60 | 1.80 | 1.20 | +0.12 | 11.0% | 745 | 11.0% | -0.95 | 33.70 | 31.40 | 36.00 | — |
| — | — | — | — | — | — | 747.5 | — | — | — | — | — | — |
| — | 0.20 | 0.85 | 0.53 | +0.08 | 11.0% | 750 | 11.0% | -0.99 | 38.35 | 36.40 | 40.30 | — |
| — | 0.05 | 0.35 | 0.20 | +0.06 | 11.1% | 755 | 11.1% | -1.00 | 43.35 | 41.40 | 45.30 | — |
| — | — | 2.30 | — | +0.04 | 11.3% | 760 | 11.3% | -1.00 | 48.40 | 46.10 | 50.70 | — |
| — | — | 2.20 | — | +0.03 | 11.6% | 765 | 11.6% | -1.00 | 53.60 | 51.20 | 56.00 | — |
| — | — | 2.20 | — | +0.02 | 12.1% | 770 | 12.1% | -1.00 | 58.70 | 56.40 | 61.00 | — |
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.