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 | |
| — | 138.05 | 141.74 | 139.90 | +0.99 | 51.8% | 570 | 51.8% | -0.01 | 0.14 | 0.13 | 0.16 | — |
| — | 128.09 | 131.76 | 129.93 | +0.99 | 49.1% | 580 | 49.1% | -0.01 | 0.17 | 0.16 | 0.18 | — |
| — | 113.14 | 116.81 | 114.97 | +0.99 | 45.1% | 595 | 45.1% | -0.01 | 0.23 | 0.21 | 0.24 | — |
| — | 103.21 | 106.86 | 105.03 | +0.99 | 42.4% | 605 | 42.4% | -0.01 | 0.28 | 0.26 | 0.29 | — |
| — | 93.25 | 96.93 | 95.09 | +0.99 | 39.7% | 615 | 39.7% | -0.02 | 0.34 | 0.32 | 0.36 | — |
| — | 83.31 | 87.02 | 85.17 | +0.98 | 37.1% | 625 | 37.1% | -0.02 | 0.41 | 0.40 | 0.43 | — |
| — | 73.42 | 77.11 | 75.27 | +0.98 | 34.5% | 635 | 34.5% | -0.03 | 0.53 | 0.51 | 0.54 | — |
| — | 63.56 | 67.27 | 65.42 | +0.97 | 32.0% | 645 | 32.0% | -0.04 | 0.68 | 0.66 | 0.69 | — |
| — | 53.81 | 56.48 | 55.15 | +0.96 | 29.6% | 655 | 29.6% | -0.05 | 0.92 | 0.90 | 0.93 | — |
| — | 45.85 | 46.84 | 46.34 | +0.94 | 27.3% | 665 | 27.3% | -0.07 | 1.29 | 1.27 | 1.32 | — |
| — | 39.47 | 42.09 | 40.78 | +0.93 | 26.2% | 670 | 26.2% | -0.08 | 1.57 | 1.54 | 1.61 | — |
| — | 36.48 | 37.43 | 36.95 | +0.91 | 25.2% | 675 | 25.2% | -0.10 | 1.92 | 1.89 | 1.95 | — |
| — | 30.26 | 32.86 | 31.56 | +0.89 | 24.1% | 680 | 24.1% | -0.12 | 2.36 | 2.33 | 2.39 | — |
| — | 27.49 | 28.27 | 27.88 | +0.86 | 23.1% | 685 | 23.1% | -0.15 | 2.94 | 2.90 | 2.98 | — |
| — | 23.23 | 24.11 | 23.67 | +0.83 | 22.1% | 690 | 22.1% | -0.18 | 3.68 | 3.64 | 3.72 | — |
| — | 19.20 | 19.88 | 19.54 | +0.79 | 21.1% | 695 | 21.1% | -0.22 | 4.60 | 4.55 | 4.65 | — |
| — | 18.39 | 19.53 | 18.96 | +0.78 | 20.9% | 696 | 20.9% | -0.23 | 4.83 | 4.78 | 4.87 | — |
| — | 17.68 | 18.02 | 17.85 | +0.77 | 20.7% | 697 | 20.7% | -0.24 | 5.04 | 5.00 | 5.09 | — |
| — | 16.92 | 17.25 | 17.09 | +0.76 | 20.5% | 698 | 20.5% | -0.25 | 5.29 | 5.23 | 5.34 | — |
| — | 16.17 | 16.49 | 16.33 | +0.75 | 20.3% | 699 | 20.3% | -0.26 | 5.54 | 5.49 | 5.58 | — |
| — | 15.44 | 15.75 | 15.60 | +0.74 | 20.1% | 700 | 20.1% | -0.27 | 5.79 | 5.75 | 5.83 | — |
| — | 14.70 | 15.02 | 14.86 | +0.73 | 19.9% | 701 | 19.9% | -0.29 | 6.07 | 6.02 | 6.12 | — |
| — | 13.98 | 14.31 | 14.14 | +0.71 | 19.7% | 702 | 19.7% | -0.30 | 6.36 | 6.30 | 6.41 | — |
| — | 13.28 | 13.60 | 13.44 | +0.70 | 19.6% | 703 | 19.6% | -0.31 | 6.66 | 6.60 | 6.71 | — |
| — | 12.61 | 12.91 | 12.76 | +0.69 | 19.4% | 704 | 19.4% | -0.32 | 6.97 | 6.91 | 7.03 | — |
| — | 11.92 | 12.24 | 12.08 | +0.68 | 19.2% | 705 | 19.2% | -0.34 | 7.30 | 7.25 | 7.36 | — |
| — | 11.33 | 11.58 | 11.46 | +0.66 | 19.0% | 706 | 19.0% | -0.35 | 7.65 | 7.59 | 7.71 | — |
| — | 10.67 | 10.92 | 10.79 | +0.65 | 18.8% | 707 | 18.8% | -0.36 | 8.01 | 7.95 | 8.07 | — |
| — | 10.11 | 10.24 | 10.18 | +0.63 | 18.7% | 708 | 18.7% | -0.38 | 8.38 | 8.32 | 8.45 | — |
| — | 9.51 | 9.64 | 9.57 | +0.62 | 18.5% | 709 | 18.5% | -0.40 | 8.76 | 8.71 | 8.80 | — |
| — | 8.92 | 9.05 | 8.98 | +0.60 | 18.3% | 710 | 18.3% | -0.41 | 9.20 | 9.14 | 9.25 | — |
| — | 8.35 | 8.47 | 8.41 | +0.59 | 18.1% | 711 | 18.1% | -0.43 | 9.62 | 9.55 | 9.70 | — |
| — | 7.81 | 7.92 | 7.87 | +0.57 | 18.0% | 712 | 18.0% | -0.44 | 10.08 | 10.01 | 10.15 | — |
| — | 7.23 | 7.39 | 7.31 | +0.55 | 17.8% | 713 | 17.8% | -0.46 | 10.53 | 10.38 | 10.67 | — |
| — | 6.77 | 6.87 | 6.82 | +0.53 | 17.6% | 714 | 17.6% | -0.48 | 11.03 | 10.87 | 11.19 | — |
| — | 6.28 | 6.37 | 6.33 | +0.52 | 17.4% | 715 | 17.4% | -0.50 | 11.55 | 11.43 | 11.68 | — |
| — | 5.80 | 5.91 | 5.86 | +0.50 | 17.3% | 716 | 17.3% | -0.51 | 12.07 | 11.93 | 12.22 | — |
| — | 5.36 | 5.45 | 5.41 | +0.48 | 17.1% | 717 | 17.1% | -0.53 | 12.64 | 12.48 | 12.81 | — |
| — | 4.93 | 5.02 | 4.97 | +0.46 | 17.0% | 718 | 17.0% | -0.55 | 13.21 | 13.05 | 13.38 | — |
| — | 4.51 | 4.61 | 4.56 | +0.44 | 16.8% | 719 | 16.8% | -0.57 | 13.81 | 13.65 | 13.97 | — |
| — | 4.13 | 4.23 | 4.18 | +0.42 | 16.7% | 720 | 16.7% | -0.59 | 14.57 | 14.25 | 14.89 | — |
| — | 3.77 | 3.86 | 3.81 | +0.41 | 16.5% | 721 | 16.5% | -0.61 | 14.49 | 13.45 | 15.53 | — |
| — | 3.43 | 3.50 | 3.46 | +0.39 | 16.4% | 722 | 16.4% | -0.63 | 15.87 | 15.50 | 16.23 | — |
| — | 3.10 | 3.20 | 3.15 | +0.37 | 16.3% | 723 | 16.3% | -0.64 | 16.57 | 16.23 | 16.90 | — |
| — | 2.81 | 2.90 | 2.85 | +0.35 | 16.1% | 724 | 16.1% | -0.66 | 17.25 | 16.89 | 17.60 | — |
| — | 2.53 | 2.59 | 2.56 | +0.33 | 16.0% | 725 | 16.0% | -0.68 | 17.98 | 17.62 | 18.34 | — |
| — | 1.44 | 1.48 | 1.46 | +0.24 | 15.4% | 730 | 15.4% | -0.77 | 21.96 | 21.53 | 22.40 | — |
| — | 0.75 | 0.78 | 0.77 | +0.16 | 14.9% | 735 | 14.9% | -0.85 | 25.62 | 24.46 | 26.79 | — |
| — | 0.35 | 0.40 | 0.38 | +0.10 | 14.6% | 740 | 14.6% | -0.91 | 31.00 | 30.53 | 31.46 | — |
| — | 0.17 | 0.20 | 0.18 | +0.06 | 14.5% | 745 | 14.5% | -0.95 | 35.78 | 33.92 | 37.64 | — |
| — | 0.07 | 0.10 | 0.09 | +0.04 | 14.6% | 750 | 14.6% | -0.97 | 40.71 | 38.86 | 42.56 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 15.0% | 755 | 15.0% | -0.98 | 45.67 | 43.83 | 47.52 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 16.0% | 765 | 16.0% | -0.99 | 55.65 | 53.80 | 57.49 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 17.2% | 775 | 17.2% | -1.00 | 65.62 | 63.78 | 67.46 | — |
| — | — | 0.03 | — | +0.00 | 18.3% | 785 | 18.3% | -1.00 | 75.61 | 73.77 | 77.45 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 795 | 19.5% | -1.00 | 85.60 | 83.76 | 87.44 | — |
| — | — | 0.02 | — | +0.00 | 20.7% | 805 | 20.7% | -1.00 | 95.59 | 93.75 | 97.43 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 815 | 22.0% | -1.00 | 105.58 | 103.74 | 107.43 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 825 | 23.3% | -1.00 | 115.57 | 113.73 | 117.41 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 840 | 25.4% | -1.00 | 130.56 | 128.73 | 132.39 | — |
| — | — | 0.02 | — | +0.00 | 26.7% | 850 | 26.7% | -1.00 | 140.56 | 138.73 | 142.39 | — |
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.