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 | |
| — | 143.00 | 148.70 | 145.85 | +0.97 | 62.8% | 565 | 62.8% | -0.03 | 1.01 | 0.84 | 1.19 | — |
| — | 133.40 | 139.00 | 136.20 | +0.97 | 61.9% | 575 | 61.9% | -0.03 | 1.35 | 1.19 | 1.51 | — |
| — | 123.55 | 130.70 | 127.12 | +0.96 | 61.0% | 585 | 61.0% | -0.04 | 1.73 | 1.58 | 1.87 | — |
| — | 114.00 | 119.85 | 116.92 | +0.94 | 60.2% | 595 | 60.2% | -0.06 | 2.17 | 2.02 | 2.31 | — |
| — | 104.80 | 111.15 | 107.97 | +0.93 | 59.4% | 605 | 59.4% | -0.07 | 2.84 | 2.63 | 3.05 | — |
| — | 100.75 | 106.90 | 103.83 | +0.92 | 59.0% | 610 | 59.0% | -0.08 | 3.20 | 3.00 | 3.40 | — |
| — | 92.10 | 96.50 | 94.30 | +0.90 | 58.3% | 620 | 58.3% | -0.10 | 4.17 | 4.00 | 4.35 | — |
| — | 79.30 | 84.05 | 81.67 | +0.86 | 57.3% | 635 | 57.3% | -0.14 | 5.97 | 5.75 | 6.20 | — |
| — | 56.00 | 58.90 | 57.45 | +0.75 | 55.6% | 665 | 55.6% | -0.25 | 12.15 | 11.85 | 12.45 | — |
| — | 52.45 | 55.30 | 53.88 | +0.73 | 55.3% | 670 | 55.3% | -0.27 | 13.55 | 13.25 | 13.85 | — |
| — | 49.15 | 52.00 | 50.58 | +0.70 | 55.0% | 675 | 55.0% | -0.30 | 15.05 | 14.75 | 15.35 | — |
| — | 46.65 | 48.35 | 47.50 | +0.68 | 54.8% | 680 | 54.8% | -0.32 | 16.70 | 16.40 | 17.00 | — |
| — | 43.10 | 44.85 | 43.98 | +0.66 | 54.5% | 685 | 54.5% | -0.34 | 18.50 | 18.15 | 18.85 | — |
| — | 40.30 | 41.85 | 41.08 | +0.63 | 54.3% | 690 | 54.3% | -0.37 | 20.40 | 20.05 | 20.75 | — |
| — | 37.40 | 38.80 | 38.10 | +0.61 | 54.1% | 695 | 54.1% | -0.40 | 22.50 | 22.10 | 22.90 | — |
| — | 35.00 | 35.70 | 35.35 | +0.58 | 53.9% | 700 | 53.9% | -0.42 | 24.75 | 24.30 | 25.20 | — |
| — | 32.15 | 33.00 | 32.58 | +0.55 | 53.7% | 705 | 53.7% | -0.45 | 27.00 | 26.60 | 27.40 | — |
| — | 30.80 | 31.75 | 31.27 | +0.54 | 53.6% | 707.5 | 53.6% | -0.46 | 28.20 | 27.80 | 28.60 | — |
| — | 29.80 | 30.45 | 30.12 | +0.53 | 53.5% | 710 | 53.5% | -0.48 | 29.45 | 29.00 | 29.90 | — |
| — | 28.15 | 29.35 | 28.75 | +0.51 | 53.4% | 712.5 | 53.4% | -0.49 | 30.82 | 30.30 | 31.35 | — |
| — | 27.05 | 28.05 | 27.55 | — | — | 715 | 53.3% | -0.50 | 32.17 | 31.60 | 32.75 | — |
| — | 25.90 | 26.90 | 26.40 | +0.49 | 53.4% | 717.5 | 53.2% | -0.52 | 33.50 | 32.95 | 34.05 | — |
| — | 25.10 | 25.75 | 25.43 | +0.47 | 53.1% | 720 | 53.1% | -0.53 | 34.95 | 34.35 | 35.55 | — |
| — | 23.55 | 24.80 | 24.18 | +0.46 | 53.0% | 722.5 | 53.0% | -0.54 | 36.38 | 35.75 | 37.00 | — |
| — | 22.90 | 23.60 | 23.25 | +0.45 | 52.9% | 725 | 52.9% | -0.56 | 37.83 | 37.15 | 38.50 | — |
| — | 21.65 | 22.55 | 22.10 | +0.43 | 52.9% | 727.5 | 52.9% | -0.57 | 39.27 | 38.55 | 40.00 | — |
| — | 20.70 | 21.60 | 21.15 | +0.42 | 52.8% | 730 | 52.8% | -0.58 | 40.85 | 39.95 | 41.75 | — |
| — | 19.65 | 20.60 | 20.12 | +0.41 | 52.7% | 732.5 | 52.7% | -0.60 | 42.15 | 41.40 | 42.90 | — |
| — | 18.85 | 19.70 | 19.27 | +0.39 | 52.7% | 735 | 52.7% | -0.61 | 43.70 | 42.90 | 44.50 | — |
| — | 17.85 | 18.80 | 18.32 | +0.38 | 52.6% | 737.5 | 52.6% | -0.62 | 45.27 | 44.40 | 46.15 | — |
| — | 16.95 | 17.90 | 17.43 | +0.37 | 52.5% | 740 | — | — | 47.05 | 46.15 | 47.95 | — |
| — | 16.25 | 17.05 | 16.65 | — | — | 742.5 | — | — | 48.65 | 47.80 | 49.50 | — |
| — | 15.35 | 16.30 | 15.82 | — | — | 745 | 52.4% | -0.66 | 50.38 | 49.55 | 51.20 | — |
| — | 12.65 | 13.30 | 12.97 | +0.30 | 52.3% | 755 | — | — | 57.55 | 56.10 | 59.00 | — |
| — | 11.35 | 12.00 | 11.68 | +0.27 | 52.2% | 760 | 52.2% | -0.73 | 61.50 | 60.15 | 62.85 | — |
| — | 9.20 | 9.75 | 9.47 | +0.23 | 52.1% | 770 | 52.1% | -0.77 | 69.17 | 67.00 | 71.35 | — |
| — | 8.15 | 8.75 | 8.45 | +0.21 | 52.1% | 775 | 52.1% | -0.79 | 73.65 | 71.90 | 75.40 | — |
| — | 7.25 | 7.85 | 7.55 | +0.19 | 52.0% | 780 | 52.0% | -0.81 | 77.62 | 75.85 | 79.40 | — |
| — | 5.65 | 6.25 | 5.95 | +0.16 | 52.0% | 790 | 52.0% | -0.84 | 86.20 | 83.90 | 88.50 | — |
| — | 4.45 | 4.80 | 4.62 | +0.13 | 52.1% | 800 | 52.1% | -0.87 | 94.85 | 92.85 | 96.85 | — |
| — | 4.00 | 4.40 | 4.20 | +0.12 | 52.1% | 805 | 52.1% | -0.88 | 99.28 | 96.50 | 102.05 | — |
| — | 3.05 | 3.40 | 3.23 | +0.10 | 52.3% | 815 | 52.3% | -0.91 | 108.22 | 105.00 | 111.45 | — |
| — | 2.33 | 2.71 | 2.52 | +0.08 | 52.5% | 825 | 52.5% | -0.93 | 117.20 | 114.25 | 120.15 | — |
| — | 1.88 | 2.11 | 2.00 | +0.07 | 52.9% | 835 | 52.9% | -0.94 | 127.17 | 123.80 | 130.55 | — |
| — | 1.45 | 1.66 | 1.55 | +0.05 | 53.3% | 845 | 53.3% | -0.95 | 136.55 | 133.10 | 140.00 | — |
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.