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 | |
| — | 139.50 | 140.19 | 139.84 | +1.00 | 76.1% | 570 | 76.1% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 129.51 | 130.22 | 129.87 | +1.00 | 71.6% | 580 | 71.6% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 114.53 | 115.35 | 114.94 | +0.99 | 64.9% | 595 | 64.9% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 104.74 | 105.27 | 105.00 | +0.99 | 60.5% | 605 | 60.5% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 94.78 | 95.31 | 95.05 | +0.99 | 56.2% | 615 | 56.2% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 84.80 | 85.33 | 85.06 | +0.99 | 52.0% | 625 | 52.0% | -0.01 | 0.14 | 0.14 | 0.15 | — |
| — | 74.85 | 75.39 | 75.12 | +0.99 | 47.9% | 635 | 47.9% | -0.01 | 0.18 | 0.18 | 0.19 | — |
| — | 64.91 | 65.45 | 65.18 | +0.98 | 43.8% | 645 | 43.8% | -0.02 | 0.23 | 0.23 | 0.24 | — |
| — | 54.99 | 55.52 | 55.26 | +0.97 | 39.6% | 655 | 39.6% | -0.03 | 0.32 | 0.31 | 0.32 | — |
| — | 45.12 | 45.64 | 45.38 | +0.96 | 35.3% | 665 | 35.3% | -0.04 | 0.42 | 0.42 | 0.43 | — |
| — | 40.22 | 40.73 | 40.48 | +0.96 | 33.3% | 670 | 33.3% | -0.04 | 0.52 | 0.51 | 0.52 | — |
| — | 35.36 | 35.87 | 35.62 | +0.95 | 31.3% | 675 | 31.3% | -0.05 | 0.65 | 0.64 | 0.65 | — |
| — | 30.56 | 31.05 | 30.80 | +0.93 | 29.4% | 680 | 29.4% | -0.07 | 0.83 | 0.82 | 0.84 | — |
| — | 25.86 | 26.42 | 26.14 | +0.91 | 27.7% | 685 | 27.7% | -0.09 | 1.10 | 1.10 | 1.11 | — |
| — | 21.30 | 21.71 | 21.50 | +0.89 | 26.1% | 690 | 26.1% | -0.11 | 1.51 | 1.51 | 1.52 | — |
| — | 16.96 | 17.32 | 17.14 | +0.85 | 24.5% | 695 | 24.5% | -0.15 | 2.12 | 2.11 | 2.13 | — |
| — | 16.11 | 16.46 | 16.29 | +0.84 | 24.2% | 696 | 24.2% | -0.16 | 2.28 | 2.27 | 2.29 | — |
| — | 15.29 | 15.62 | 15.46 | +0.83 | 24.0% | 697 | 24.0% | -0.17 | 2.44 | 2.43 | 2.45 | — |
| — | 14.48 | 14.82 | 14.65 | +0.82 | 23.7% | 698 | 23.7% | -0.18 | 2.62 | 2.61 | 2.63 | — |
| — | 13.68 | 13.98 | 13.83 | +0.81 | 23.4% | 699 | 23.4% | -0.19 | 2.81 | 2.81 | 2.82 | — |
| — | 12.90 | 13.20 | 13.05 | +0.79 | 23.1% | 700 | 23.1% | -0.21 | 3.02 | 3.01 | 3.04 | — |
| — | 12.16 | 12.41 | 12.29 | +0.78 | 22.8% | 701 | 22.8% | -0.22 | 3.25 | 3.24 | 3.26 | — |
| — | 11.42 | 11.55 | 11.48 | +0.77 | 22.6% | 702 | 22.6% | -0.23 | 3.49 | 3.48 | 3.50 | — |
| — | 10.68 | 10.85 | 10.77 | +0.75 | 22.4% | 703 | 22.4% | -0.25 | 3.75 | 3.74 | 3.76 | — |
| — | 9.97 | 10.10 | 10.04 | +0.74 | 22.1% | 704 | 22.1% | -0.26 | 4.03 | 4.01 | 4.04 | — |
| — | 9.28 | 9.39 | 9.34 | +0.72 | 21.8% | 705 | 21.8% | -0.28 | 4.33 | 4.31 | 4.36 | — |
| — | 8.60 | 8.71 | 8.65 | +0.70 | 21.6% | 706 | 21.6% | -0.30 | 4.66 | 4.63 | 4.68 | — |
| — | 7.95 | 8.05 | 8.00 | +0.69 | 21.3% | 707 | 21.3% | -0.31 | 5.00 | 4.98 | 5.02 | — |
| — | 7.36 | 7.41 | 7.38 | +0.67 | 21.1% | 708 | 21.1% | -0.33 | 5.37 | 5.35 | 5.39 | — |
| — | 6.73 | 6.80 | 6.76 | +0.65 | 21.0% | 709 | 21.0% | -0.35 | 5.78 | 5.75 | 5.80 | — |
| — | 6.16 | 6.22 | 6.19 | +0.63 | 20.7% | 710 | 20.7% | -0.37 | 6.20 | 6.17 | 6.23 | — |
| — | 5.61 | 5.67 | 5.64 | +0.61 | 20.4% | 711 | 20.4% | -0.39 | 6.65 | 6.62 | 6.68 | — |
| — | 5.09 | 5.15 | 5.12 | +0.59 | 20.3% | 712 | 20.3% | -0.42 | 7.12 | 7.09 | 7.16 | — |
| — | 4.60 | 4.65 | 4.62 | +0.56 | 20.1% | 713 | 20.1% | -0.44 | 7.63 | 7.59 | 7.67 | — |
| — | 4.13 | 4.18 | 4.16 | +0.54 | 19.8% | 714 | 19.8% | -0.46 | 8.18 | 8.12 | 8.24 | — |
| — | 3.69 | 3.74 | 3.71 | +0.52 | 19.7% | 715 | 19.7% | -0.48 | 8.74 | 8.68 | 8.80 | — |
| — | 3.29 | 3.32 | 3.31 | +0.49 | 19.5% | 716 | 19.5% | -0.51 | 9.34 | 9.25 | 9.43 | — |
| — | 2.92 | 2.94 | 2.93 | +0.47 | 19.3% | 717 | 19.3% | -0.53 | 9.98 | 9.87 | 10.10 | — |
| — | 2.57 | 2.59 | 2.58 | +0.44 | 19.1% | 718 | 19.1% | -0.56 | 10.63 | 10.48 | 10.79 | — |
| — | 2.25 | 2.27 | 2.26 | +0.42 | 18.9% | 719 | 18.9% | -0.59 | 11.32 | 11.17 | 11.48 | — |
| — | 1.96 | 1.98 | 1.97 | +0.39 | 18.7% | 720 | 18.7% | -0.61 | 12.05 | 11.88 | 12.22 | — |
| — | 1.70 | 1.72 | 1.71 | +0.37 | 18.6% | 721 | 18.6% | -0.64 | 12.80 | 12.62 | 12.98 | — |
| — | 1.46 | 1.48 | 1.47 | +0.34 | 18.4% | 722 | 18.4% | -0.66 | 13.57 | 13.39 | 13.76 | — |
| — | 1.24 | 1.26 | 1.25 | +0.32 | 18.2% | 723 | 18.2% | -0.69 | 14.38 | 14.19 | 14.57 | — |
| — | 1.05 | 1.07 | 1.06 | +0.29 | 18.0% | 724 | 18.0% | -0.72 | 15.21 | 15.00 | 15.41 | — |
| — | 0.89 | 0.90 | 0.90 | +0.27 | 17.8% | 725 | 17.8% | -0.74 | 16.05 | 15.85 | 16.26 | — |
| — | 0.33 | 0.34 | 0.34 | +0.15 | 16.9% | 730 | 16.9% | -0.86 | 20.59 | 20.37 | 20.82 | — |
| — | 0.10 | 0.11 | 0.10 | +0.08 | 16.3% | 735 | 16.3% | -0.94 | 25.54 | 25.32 | 25.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 16.0% | 740 | 16.0% | -1.00 | 30.51 | 30.27 | 30.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.6% | 745 | 16.6% | -1.00 | 35.49 | 35.24 | 35.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.8% | 750 | 18.8% | -1.00 | 40.55 | 40.17 | 40.93 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.8% | 755 | 20.8% | -1.00 | 45.59 | 45.24 | 45.93 | — |
| — | — | 0.01 | — | +0.00 | 22.7% | 765 | 22.7% | -1.00 | 55.59 | 55.24 | 55.93 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 775 | 21.2% | -1.00 | 65.42 | 64.89 | 65.96 | — |
| — | — | 0.01 | — | +0.00 | 20.4% | 785 | 20.4% | -1.00 | 75.42 | 74.89 | 75.96 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 795 | 20.0% | -1.00 | 85.42 | 84.89 | 85.96 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 805 | 19.7% | -1.00 | 95.42 | 94.89 | 95.96 | — |
| — | — | 0.01 | — | +0.00 | 19.6% | 815 | 19.6% | -1.00 | 105.42 | 104.89 | 105.96 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 825 | 19.7% | -1.00 | 115.42 | 114.89 | 115.96 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 840 | 20.0% | -1.00 | 130.43 | 129.89 | 130.96 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 850 | 20.3% | -1.00 | 140.43 | 139.89 | 140.96 | — |
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.