Spot 709.18
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 139.89 | 143.59 | 141.74 | +0.98 | 39.0% | 570 | 39.0% | -0.02 | 0.77 | 0.75 | 0.78 | — |
| — | 130.06 | 133.74 | 131.90 | +0.97 | 37.3% | 580 | 37.3% | -0.03 | 0.89 | 0.88 | 0.90 | — |
| — | 115.37 | 119.06 | 117.22 | +0.97 | 34.8% | 595 | 34.8% | -0.03 | 1.14 | 1.12 | 1.15 | — |
| — | 105.64 | 109.33 | 107.48 | +0.96 | 33.3% | 605 | 33.3% | -0.04 | 1.35 | 1.33 | 1.37 | — |
| — | 97.48 | 98.65 | 98.06 | +0.95 | 31.7% | 615 | 31.7% | -0.05 | 1.63 | 1.61 | 1.65 | — |
| — | 87.89 | 88.87 | 88.38 | +0.94 | 30.2% | 625 | 30.2% | -0.06 | 1.97 | 1.95 | 1.99 | — |
| — | 78.38 | 79.34 | 78.86 | +0.93 | 28.7% | 635 | 28.7% | -0.08 | 2.40 | 2.38 | 2.43 | — |
| — | 67.44 | 69.95 | 68.69 | +0.91 | 27.2% | 645 | 27.2% | -0.09 | 2.98 | 2.96 | 3.01 | — |
| — | 59.81 | 60.68 | 60.24 | +0.88 | 25.8% | 655 | 25.8% | -0.12 | 3.75 | 3.70 | 3.79 | — |
| — | 50.84 | 51.74 | 51.29 | +0.85 | 24.4% | 665 | 24.4% | -0.15 | 4.75 | 4.70 | 4.81 | — |
| — | 46.48 | 47.35 | 46.91 | +0.84 | 23.8% | 670 | 23.8% | -0.17 | 5.38 | 5.32 | 5.43 | — |
| — | 42.21 | 43.10 | 42.66 | +0.82 | 23.1% | 675 | 23.1% | -0.19 | 6.08 | 6.03 | 6.14 | — |
| — | 38.05 | 38.83 | 38.44 | +0.79 | 22.5% | 680 | 22.5% | -0.21 | 6.92 | 6.85 | 6.98 | — |
| — | 34.00 | 34.54 | 34.27 | +0.77 | 21.8% | 685 | 21.8% | -0.24 | 7.86 | 7.79 | 7.93 | — |
| — | 30.26 | 30.61 | 30.43 | +0.74 | 21.2% | 690 | 21.2% | -0.27 | 8.94 | 8.88 | 9.00 | — |
| — | 26.50 | 26.84 | 26.67 | +0.70 | 20.5% | 695 | 20.5% | -0.30 | 10.13 | 10.11 | 10.16 | — |
| — | 25.74 | 26.11 | 25.93 | +0.70 | 20.4% | 696 | 20.4% | -0.31 | 10.45 | 10.36 | 10.53 | — |
| — | 25.02 | 25.39 | 25.20 | +0.69 | 20.3% | 697 | — | — | 10.72 | 10.64 | 10.81 | — |
| — | 24.32 | 24.66 | 24.49 | +0.68 | 20.2% | 698 | 20.2% | -0.32 | 11.01 | 10.92 | 11.10 | — |
| — | 23.61 | 23.95 | 23.78 | +0.67 | 20.1% | 699 | 20.1% | -0.33 | 11.30 | 11.21 | 11.39 | — |
| — | 22.91 | 23.22 | 23.07 | +0.67 | 19.9% | 700 | 19.9% | -0.34 | 11.60 | 11.55 | 11.64 | — |
| — | 22.22 | 22.56 | 22.39 | +0.66 | 19.8% | 701 | 19.8% | -0.35 | 11.90 | 11.81 | 12.00 | — |
| — | 21.54 | 21.85 | 21.70 | +0.65 | 19.7% | 702 | 19.7% | -0.36 | 12.20 | 12.08 | 12.32 | — |
| — | 20.86 | 21.18 | 21.02 | +0.64 | 19.5% | 703 | 19.5% | -0.36 | 12.55 | 12.46 | 12.65 | — |
| — | 20.20 | 20.51 | 20.36 | +0.63 | 19.4% | 704 | 19.4% | -0.37 | 12.86 | 12.74 | 12.98 | — |
| — | 19.54 | 19.78 | 19.66 | +0.63 | 19.3% | 705 | 19.3% | -0.38 | 13.23 | 13.13 | 13.33 | — |
| — | 18.89 | 19.12 | 19.00 | — | — | 706 | 19.1% | -0.39 | 13.56 | 13.43 | 13.69 | — |
| — | 18.25 | 18.53 | 18.39 | +0.61 | 19.0% | 707 | 19.0% | -0.40 | 13.95 | 13.85 | 14.05 | — |
| — | 17.62 | 17.80 | 17.71 | +0.60 | 18.9% | 708 | 18.9% | -0.41 | 14.31 | 14.21 | 14.42 | — |
| — | 17.00 | 17.20 | 17.10 | +0.59 | 18.8% | 709 | 18.8% | -0.42 | 14.68 | 14.57 | 14.79 | — |
| — | 16.39 | 16.60 | 16.50 | +0.58 | 18.7% | 710 | 18.7% | -0.43 | 15.07 | 15.00 | 15.15 | — |
| — | 15.79 | 16.01 | 15.90 | +0.57 | 18.6% | 711 | 18.6% | -0.44 | 15.46 | 15.40 | 15.52 | — |
| — | 15.21 | 15.40 | 15.30 | +0.56 | 18.5% | 712 | 18.5% | -0.45 | 15.88 | 15.84 | 15.92 | — |
| — | 14.63 | 14.82 | 14.72 | +0.55 | 18.3% | 713 | — | — | 16.35 | 16.26 | 16.44 | — |
| — | 14.07 | 14.26 | 14.16 | +0.54 | 18.2% | 714 | 18.2% | -0.47 | 16.79 | 16.65 | 16.92 | — |
| — | 13.51 | 13.70 | 13.61 | +0.53 | 18.1% | 715 | 18.1% | -0.48 | 17.25 | 17.13 | 17.38 | — |
| — | 12.97 | 13.15 | 13.06 | +0.52 | 18.0% | 716 | — | — | 17.71 | 17.59 | 17.84 | — |
| — | 12.44 | 12.63 | 12.54 | +0.51 | 17.9% | 717 | 17.9% | -0.50 | 18.18 | 18.01 | 18.34 | — |
| — | 11.93 | 12.11 | 12.02 | +0.50 | 17.8% | 718 | 17.8% | -0.51 | 18.67 | 18.51 | 18.83 | — |
| — | 11.42 | 11.61 | 11.52 | — | — | 719 | — | — | 19.18 | 19.01 | 19.34 | — |
| — | 10.93 | 11.11 | 11.02 | +0.48 | 17.6% | 720 | 17.6% | -0.53 | 19.70 | 19.55 | 19.84 | — |
| — | 10.46 | 10.65 | 10.55 | — | — | 721 | 17.5% | -0.54 | 20.23 | 20.08 | 20.37 | — |
| — | 9.99 | 10.18 | 10.09 | +0.46 | 17.4% | 722 | 17.4% | -0.55 | 20.77 | 20.60 | 20.94 | — |
| — | 9.54 | 9.72 | 9.63 | +0.45 | 17.3% | 723 | 17.3% | -0.57 | 21.34 | 21.17 | 21.50 | — |
| — | 9.10 | 9.28 | 9.19 | +0.44 | 17.2% | 724 | 17.2% | -0.58 | 21.92 | 21.73 | 22.11 | — |
| — | 8.70 | 8.83 | 8.77 | +0.43 | 17.1% | 725 | 17.1% | -0.59 | 22.50 | 22.34 | 22.65 | — |
| — | 6.77 | 6.89 | 6.83 | +0.37 | 16.7% | 730 | 16.7% | -0.65 | 25.75 | 25.43 | 26.06 | — |
| — | 5.15 | 5.25 | 5.20 | +0.32 | 16.3% | 735 | 16.3% | -0.70 | 28.64 | 27.57 | 29.70 | — |
| — | 3.88 | 3.97 | 3.92 | +0.27 | 16.0% | 740 | 16.0% | -0.76 | 32.51 | 31.45 | 33.57 | — |
| — | 2.89 | 2.94 | 2.92 | +0.22 | 15.8% | 745 | 15.8% | -0.81 | 36.68 | 35.51 | 37.85 | — |
| — | 2.10 | 2.14 | 2.12 | +0.18 | 15.6% | 750 | 15.6% | -0.86 | 41.07 | 39.89 | 42.25 | — |
| — | 1.52 | 1.55 | 1.53 | +0.14 | 15.5% | 755 | 15.5% | -0.90 | 45.65 | 44.41 | 46.88 | — |
| — | 0.77 | 0.81 | 0.79 | +0.08 | 15.4% | 765 | 15.4% | -0.95 | 55.80 | 53.98 | 57.62 | — |
| — | 0.40 | 0.44 | 0.42 | +0.05 | 15.6% | 775 | 15.6% | -0.98 | 65.69 | 63.85 | 67.52 | — |
| — | 0.22 | 0.25 | 0.23 | +0.03 | 16.0% | 785 | 16.0% | -0.99 | 75.64 | 73.80 | 77.49 | — |
| — | 0.13 | 0.16 | 0.14 | +0.02 | 16.6% | 795 | 16.6% | -1.00 | 85.61 | 83.77 | 87.46 | — |
| — | 0.07 | 0.11 | 0.09 | +0.01 | 17.4% | 805 | 17.4% | -1.00 | 95.59 | 93.75 | 97.43 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 18.2% | 815 | 18.2% | -1.00 | 105.58 | 103.74 | 107.42 | — |
| — | 0.03 | 0.06 | 0.04 | +0.00 | 18.9% | 825 | 18.9% | -1.00 | 115.57 | 113.73 | 117.41 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 19.9% | 840 | 19.9% | -1.00 | 130.25 | 128.89 | 131.61 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 20.5% | 850 | 20.5% | -1.00 | 140.57 | 138.73 | 142.42 | — |
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.