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 | |
| — | 145.05 | 151.55 | 148.30 | +0.95 | 52.2% | 565 | 52.2% | -0.05 | 2.22 | 2.03 | 2.41 | — |
| — | 135.70 | 141.35 | 138.53 | +0.94 | 51.5% | 575 | 51.5% | -0.06 | 2.65 | 2.48 | 2.82 | — |
| — | 126.45 | 132.90 | 129.68 | +0.93 | 50.9% | 585 | 50.9% | -0.07 | 3.35 | 3.10 | 3.60 | — |
| — | 117.40 | 123.05 | 120.22 | +0.91 | 50.3% | 595 | 50.3% | -0.09 | 4.15 | 3.90 | 4.40 | — |
| — | 108.70 | 113.35 | 111.03 | +0.90 | 49.7% | 605 | 49.7% | -0.11 | 5.08 | 4.80 | 5.35 | — |
| — | 104.35 | 109.70 | 107.03 | +0.88 | 49.4% | 610 | 49.4% | -0.12 | 5.67 | 5.45 | 5.90 | — |
| — | 95.90 | 100.60 | 98.25 | +0.86 | 48.8% | 620 | 48.8% | -0.14 | 7.00 | 6.70 | 7.30 | — |
| — | 83.75 | 87.55 | 85.65 | +0.82 | 48.0% | 635 | 48.0% | -0.18 | 9.47 | 9.15 | 9.80 | — |
| — | 61.90 | 64.65 | 63.27 | +0.72 | 46.7% | 665 | 46.7% | -0.28 | 16.68 | 16.30 | 17.05 | — |
| — | 58.65 | 60.85 | 59.75 | +0.71 | 46.5% | 670 | 46.5% | -0.30 | 18.23 | 17.85 | 18.60 | — |
| — | 55.55 | 57.55 | 56.55 | +0.69 | 46.3% | 675 | 46.3% | -0.32 | 19.88 | 19.50 | 20.25 | — |
| — | 52.65 | 54.25 | 53.45 | +0.67 | 46.1% | 680 | 46.1% | -0.34 | 21.65 | 21.25 | 22.05 | — |
| — | 49.50 | 51.10 | 50.30 | +0.64 | 45.9% | 685 | 45.9% | -0.36 | 23.55 | 23.15 | 23.95 | — |
| — | 46.45 | 48.00 | 47.23 | +0.62 | 45.7% | 690 | 45.7% | -0.38 | 25.52 | 25.10 | 25.95 | — |
| — | 43.60 | 45.05 | 44.33 | +0.60 | 45.5% | 695 | 45.5% | -0.40 | 27.65 | 27.25 | 28.05 | — |
| — | 40.95 | 42.20 | 41.58 | +0.58 | 45.4% | 700 | 45.4% | -0.42 | 30.05 | 29.50 | 30.60 | — |
| — | 38.40 | 39.50 | 38.95 | +0.56 | 45.2% | 705 | 45.2% | -0.45 | 32.25 | 31.80 | 32.70 | — |
| — | 35.80 | 36.95 | 36.38 | +0.53 | 45.1% | 710 | 45.1% | -0.47 | 34.88 | 34.25 | 35.50 | — |
| — | 33.35 | 34.60 | 33.98 | +0.51 | 44.9% | 715 | 44.9% | -0.49 | 37.35 | 36.80 | 37.90 | — |
| — | 31.00 | 32.10 | 31.55 | +0.49 | 44.8% | 720 | 44.8% | -0.51 | 40.08 | 39.45 | 40.70 | — |
| — | 28.80 | 30.05 | 29.43 | +0.47 | 44.7% | 725 | 44.7% | -0.54 | 42.95 | 42.25 | 43.65 | — |
| — | 26.70 | 27.85 | 27.27 | +0.44 | 44.5% | 730 | 44.5% | -0.56 | 45.88 | 45.15 | 46.60 | — |
| — | 24.80 | 25.85 | 25.32 | +0.42 | 44.4% | 735 | 44.4% | -0.58 | 48.80 | 48.10 | 49.50 | — |
| — | 23.00 | 24.00 | 23.50 | +0.40 | 44.3% | 740 | 44.3% | -0.60 | 52.05 | 51.10 | 53.00 | — |
| — | 21.20 | 22.20 | 21.70 | +0.38 | 44.2% | 745 | 44.2% | -0.63 | 55.10 | 54.20 | 56.00 | — |
| — | 18.20 | 19.00 | 18.60 | +0.34 | 44.1% | 755 | 44.1% | -0.67 | 62.10 | 60.85 | 63.35 | — |
| — | 16.65 | 17.40 | 17.02 | +0.32 | 44.0% | 760 | 44.0% | -0.69 | 65.70 | 64.55 | 66.85 | — |
| — | 13.85 | 14.85 | 14.35 | +0.28 | 43.9% | 770 | — | — | 73.08 | 71.40 | 74.75 | — |
| — | 12.80 | 13.55 | 13.18 | — | — | 775 | — | — | 76.83 | 74.90 | 78.75 | — |
| — | 11.70 | 12.50 | 12.10 | — | — | 780 | — | — | 80.75 | 78.70 | 82.80 | — |
| — | 9.80 | 10.40 | 10.10 | +0.21 | 43.8% | 790 | 43.8% | -0.79 | 88.83 | 86.55 | 91.10 | — |
| — | 8.10 | 8.60 | 8.35 | +0.18 | 43.8% | 800 | 43.8% | -0.82 | 97.33 | 95.00 | 99.65 | — |
| — | 7.30 | 7.85 | 7.58 | +0.17 | 43.8% | 805 | 43.8% | -0.84 | 101.60 | 99.10 | 104.10 | — |
| — | 5.95 | 6.70 | 6.33 | +0.15 | 43.9% | 815 | 43.9% | -0.86 | 110.30 | 107.45 | 113.15 | — |
| — | 4.95 | 5.40 | 5.17 | +0.13 | 43.9% | 825 | 43.9% | -0.89 | 119.58 | 117.05 | 122.10 | — |
| — | 3.95 | 4.45 | 4.20 | +0.11 | 44.0% | 835 | 44.0% | -0.91 | 128.90 | 126.30 | 131.50 | — |
| — | 3.30 | 3.65 | 3.48 | +0.09 | 44.2% | 845 | 44.2% | -0.92 | 138.10 | 135.30 | 140.90 | — |
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.