Spot 709.76
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 142.10 | 148.90 | 145.50 | +0.99 | 77.6% | 565 | 77.6% | -0.01 | 0.45 | 0.36 | 0.54 | — |
| — | 131.95 | 138.10 | 135.03 | +0.98 | 76.0% | 575 | 76.0% | -0.02 | 0.61 | 0.53 | 0.69 | — |
| — | 122.20 | 128.05 | 125.12 | +0.97 | 74.6% | 585 | 74.6% | -0.03 | 0.85 | 0.75 | 0.95 | — |
| — | 112.95 | 118.70 | 115.83 | — | — | 595 | 73.3% | -0.04 | 1.12 | 0.98 | 1.27 | — |
| — | 103.50 | 109.65 | 106.58 | +0.95 | 72.2% | 605 | 72.2% | -0.05 | 1.56 | 1.42 | 1.70 | — |
| — | 98.80 | 103.10 | 100.95 | +0.94 | 71.7% | 610 | 71.7% | -0.06 | 1.80 | 1.68 | 1.92 | — |
| — | 89.55 | 94.80 | 92.17 | +0.93 | 70.7% | 620 | 70.7% | -0.07 | 2.47 | 2.32 | 2.62 | — |
| — | 76.15 | 81.10 | 78.62 | +0.89 | 69.5% | 635 | 69.5% | -0.11 | 3.88 | 3.70 | 4.05 | — |
| — | 69.85 | 73.80 | 71.83 | +0.86 | 68.9% | 642.5 | 68.9% | -0.14 | 4.92 | 4.70 | 5.15 | — |
| — | 65.75 | 69.40 | 67.58 | +0.85 | 68.6% | 647.5 | 68.6% | -0.15 | 5.60 | 5.45 | 5.75 | — |
| — | 61.35 | 66.30 | 63.83 | +0.83 | 68.3% | 652.5 | 68.3% | -0.17 | 6.50 | 6.30 | 6.70 | — |
| — | 57.70 | 61.25 | 59.48 | +0.81 | 68.0% | 657.5 | 68.0% | -0.19 | 7.47 | 7.25 | 7.70 | — |
| — | 54.25 | 57.30 | 55.77 | +0.78 | 67.7% | 662.5 | 67.7% | -0.22 | 8.53 | 8.30 | 8.75 | — |
| — | 52.25 | 55.35 | 53.80 | +0.77 | 67.6% | 665 | 67.6% | -0.23 | 9.12 | 8.90 | 9.35 | — |
| — | 50.20 | 53.30 | 51.75 | +0.76 | 67.5% | 667.5 | 67.5% | -0.24 | 9.78 | 9.55 | 10.00 | — |
| — | 48.65 | 51.35 | 50.00 | +0.75 | 67.4% | 670 | 67.4% | -0.25 | 10.47 | 10.15 | 10.80 | — |
| — | 46.75 | 49.65 | 48.20 | +0.74 | 67.3% | 672.5 | 67.3% | -0.26 | 11.07 | 10.85 | 11.30 | — |
| — | 45.45 | 47.70 | 46.58 | +0.72 | 67.1% | 675 | 67.1% | -0.28 | 11.80 | 11.55 | 12.05 | — |
| — | 43.60 | 46.25 | 44.92 | +0.71 | 67.0% | 677.5 | 67.0% | -0.29 | 12.55 | 12.30 | 12.80 | — |
| — | 41.80 | 44.15 | 42.98 | +0.70 | 66.9% | 680 | 66.9% | -0.30 | 13.32 | 13.05 | 13.60 | — |
| — | 40.35 | 42.70 | 41.52 | +0.68 | 66.8% | 682.5 | 66.8% | -0.32 | 14.28 | 13.90 | 14.65 | — |
| — | 38.90 | 41.10 | 40.00 | +0.67 | 66.7% | 685 | 66.7% | -0.33 | 15.03 | 14.75 | 15.30 | — |
| — | 37.75 | 39.40 | 38.58 | +0.66 | 66.6% | 687.5 | 66.6% | -0.35 | 16.05 | 15.70 | 16.40 | — |
| — | 35.80 | 37.65 | 36.73 | +0.64 | 66.5% | 690 | 66.5% | -0.36 | 16.98 | 16.60 | 17.35 | — |
| — | 34.80 | 36.10 | 35.45 | +0.63 | 66.4% | 692.5 | 66.4% | -0.37 | 17.77 | 17.55 | 18.00 | — |
| — | 33.25 | 34.75 | 34.00 | +0.61 | 66.3% | 695 | 66.3% | -0.39 | 18.85 | 18.55 | 19.15 | — |
| — | 31.55 | 33.15 | 32.35 | +0.60 | 66.2% | 697.5 | 66.2% | -0.40 | 20.05 | 19.60 | 20.50 | — |
| — | 30.45 | 31.50 | 30.98 | +0.58 | 66.1% | 700 | 66.1% | -0.42 | 21.00 | 20.75 | 21.25 | — |
| — | 29.05 | 30.10 | 29.57 | +0.57 | 66.0% | 702.5 | 66.0% | -0.43 | 22.15 | 21.80 | 22.50 | — |
| — | 28.20 | 28.75 | 28.48 | +0.55 | 65.9% | 705 | 65.9% | -0.45 | 23.35 | 23.00 | 23.70 | — |
| — | 26.65 | 27.45 | 27.05 | +0.54 | 65.8% | 707.5 | 65.8% | -0.47 | 24.57 | 24.20 | 24.95 | — |
| — | 25.45 | 26.10 | 25.77 | +0.52 | 65.8% | 710 | 65.8% | -0.48 | 25.98 | 25.45 | 26.50 | — |
| — | 24.25 | 25.00 | 24.62 | +0.50 | 65.7% | 712.5 | 65.7% | -0.50 | 27.23 | 26.70 | 27.75 | — |
| — | 23.10 | 23.80 | 23.45 | +0.49 | 65.6% | 715 | 65.6% | -0.51 | 28.43 | 28.05 | 28.80 | — |
| — | 21.85 | 22.65 | 22.25 | +0.47 | 65.5% | 717.5 | 65.5% | -0.53 | 29.82 | 29.35 | 30.30 | — |
| — | 20.85 | 21.50 | 21.18 | +0.46 | 65.4% | 720 | 65.4% | -0.54 | 31.32 | 30.65 | 32.00 | — |
| — | 19.65 | 20.50 | 20.07 | +0.44 | 65.3% | 722.5 | 65.3% | -0.56 | 32.60 | 32.00 | 33.20 | — |
| — | 18.60 | 19.40 | 19.00 | +0.43 | 65.3% | 725 | 65.3% | -0.57 | 34.25 | 33.35 | 35.15 | — |
| — | 17.75 | 18.50 | 18.12 | +0.41 | 65.2% | 727.5 | 65.2% | -0.59 | 35.48 | 34.80 | 36.15 | — |
| — | 16.85 | 17.55 | 17.20 | +0.40 | 65.1% | 730 | 65.1% | -0.60 | 37.42 | 36.50 | 38.35 | — |
| — | 15.85 | 16.65 | 16.25 | +0.38 | 65.1% | 732.5 | 65.1% | -0.62 | 38.85 | 37.95 | 39.75 | — |
| — | 15.05 | 15.75 | 15.40 | +0.37 | 65.0% | 735 | 65.0% | -0.63 | 40.52 | 39.55 | 41.50 | — |
| — | 14.15 | 14.90 | 14.53 | +0.35 | 64.9% | 737.5 | 64.9% | -0.65 | 41.90 | 41.10 | 42.70 | — |
| — | 13.40 | 14.10 | 13.75 | +0.34 | 64.9% | 740 | 64.9% | -0.66 | 43.98 | 42.75 | 45.20 | — |
| — | 12.65 | 13.30 | 12.97 | +0.33 | 64.8% | 742.5 | 64.8% | -0.68 | 45.50 | 44.35 | 46.65 | — |
| — | 11.90 | 12.50 | 12.20 | — | — | 745 | — | — | 47.08 | 45.75 | 48.40 | — |
| — | 11.25 | 11.85 | 11.55 | +0.30 | 64.7% | 747.5 | 64.7% | -0.70 | 48.92 | 47.95 | 49.90 | — |
| — | 9.85 | 10.50 | 10.18 | +0.27 | 64.7% | 752.5 | 64.7% | -0.73 | 52.95 | 51.50 | 54.40 | — |
| — | 9.35 | 9.90 | 9.62 | +0.26 | 64.6% | 755 | 64.6% | -0.74 | 54.67 | 52.95 | 56.40 | — |
| — | 8.25 | 8.75 | 8.50 | +0.24 | 64.6% | 760 | 64.6% | -0.77 | 58.45 | 57.15 | 59.75 | — |
| — | 6.35 | 6.75 | 6.55 | +0.19 | 64.5% | 770 | 64.5% | -0.81 | 66.65 | 64.55 | 68.75 | — |
| — | 5.55 | 5.80 | 5.67 | +0.17 | 64.5% | 775 | 64.5% | -0.83 | 71.12 | 69.20 | 73.05 | — |
| — | 4.85 | 5.05 | 4.95 | +0.16 | 64.5% | 780 | 64.5% | -0.85 | 75.03 | 72.45 | 77.60 | — |
| — | 3.65 | 3.95 | 3.80 | +0.12 | 64.5% | 790 | 64.5% | -0.88 | 84.85 | 82.55 | 87.15 | — |
| — | 2.70 | 2.93 | 2.81 | +0.10 | 64.5% | 800 | 64.5% | -0.90 | 93.38 | 90.90 | 95.85 | — |
| — | 2.41 | 2.56 | 2.48 | +0.09 | 64.6% | 805 | 64.6% | -0.92 | 97.90 | 94.60 | 101.20 | — |
| — | 1.74 | 1.93 | 1.83 | +0.07 | 64.7% | 815 | 64.7% | -0.94 | 107.10 | 104.20 | 110.00 | — |
| — | 1.28 | 1.44 | 1.36 | +0.05 | 64.9% | 825 | 64.9% | -0.95 | 116.35 | 113.20 | 119.50 | — |
| — | 0.97 | 1.07 | 1.02 | +0.04 | 65.3% | 835 | 65.3% | -0.97 | 126.35 | 122.90 | 129.80 | — |
| — | 0.68 | 0.81 | 0.74 | +0.03 | 65.8% | 845 | 65.8% | -0.97 | 136.53 | 134.10 | 138.95 | — |
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.