Spot 704.71
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 140.09 | 143.85 | 141.97 | +0.98 | 39.6% | 565 | 39.6% | -0.02 | 0.65 | 0.63 | 0.67 | — |
| — | 130.24 | 134.00 | 132.12 | +0.97 | 37.9% | 575 | — | — | 0.77 | 0.74 | 0.79 | — |
| — | 115.52 | 119.28 | 117.40 | — | — | 590 | — | — | 0.97 | 0.95 | 1.00 | — |
| — | 105.75 | 109.51 | 107.63 | — | — | 600 | — | — | 1.17 | 1.15 | 1.19 | — |
| — | 97.00 | 98.45 | 97.72 | — | — | 610 | — | — | 1.42 | 1.38 | 1.45 | — |
| — | 87.38 | 88.79 | 88.08 | — | — | 620 | — | — | 1.73 | 1.70 | 1.76 | — |
| — | 77.85 | 79.23 | 78.54 | +0.92 | 29.1% | 630 | 29.1% | -0.08 | 2.15 | 2.11 | 2.18 | — |
| — | 68.43 | 69.81 | 69.12 | +0.90 | 27.7% | 640 | 27.7% | -0.10 | 2.69 | 2.66 | 2.71 | — |
| — | 59.16 | 60.58 | 59.87 | +0.87 | 26.2% | 650 | 26.2% | -0.13 | 3.44 | 3.40 | 3.48 | — |
| — | 50.19 | 51.57 | 50.88 | +0.83 | 24.8% | 660 | 24.8% | -0.17 | 4.42 | 4.36 | 4.47 | — |
| — | 45.81 | 47.18 | 46.49 | +0.81 | 24.2% | 665 | 24.2% | -0.19 | 5.01 | 4.96 | 5.07 | — |
| — | 41.53 | 42.89 | 42.21 | +0.79 | 23.5% | 670 | 23.5% | -0.21 | 5.71 | 5.66 | 5.77 | — |
| — | 37.36 | 38.69 | 38.02 | +0.76 | 22.8% | 675 | 22.8% | -0.24 | 6.51 | 6.46 | 6.57 | — |
| — | 33.83 | 34.35 | 34.09 | +0.73 | 22.2% | 680 | 22.2% | -0.27 | 7.45 | 7.39 | 7.50 | — |
| — | 30.10 | 30.41 | 30.25 | +0.70 | 21.6% | 685 | 21.6% | -0.30 | 8.51 | 8.45 | 8.56 | — |
| — | 26.34 | 26.63 | 26.48 | +0.66 | 20.9% | 690 | 20.9% | -0.34 | 9.72 | 9.67 | 9.78 | — |
| — | 25.59 | 25.89 | 25.74 | +0.65 | 20.8% | 691 | 20.8% | -0.35 | 9.98 | 9.92 | 10.05 | — |
| — | 24.83 | 25.16 | 25.00 | +0.64 | 20.7% | 692 | 20.7% | -0.36 | 10.27 | 10.20 | 10.34 | — |
| — | 24.12 | 24.44 | 24.28 | +0.64 | 20.5% | 693 | 20.5% | -0.37 | 10.53 | 10.45 | 10.61 | — |
| — | 23.41 | 23.73 | 23.57 | +0.63 | 20.4% | 694 | 20.4% | -0.38 | 10.83 | 10.74 | 10.92 | — |
| — | 22.74 | 23.02 | 22.88 | +0.62 | 20.3% | 695 | 20.3% | -0.39 | 11.13 | 11.06 | 11.20 | — |
| — | 22.04 | 22.32 | 22.18 | +0.61 | 20.2% | 696 | 20.2% | -0.40 | 11.43 | 11.36 | 11.50 | — |
| — | 21.34 | 21.64 | 21.49 | +0.60 | 20.0% | 697 | 20.0% | -0.40 | 11.75 | 11.66 | 11.84 | — |
| — | 20.66 | 20.96 | 20.81 | +0.59 | 19.9% | 698 | 19.9% | -0.41 | 12.07 | 11.99 | 12.16 | — |
| — | 20.01 | 20.28 | 20.14 | +0.58 | 19.7% | 699 | 19.7% | -0.42 | 12.41 | 12.32 | 12.50 | — |
| — | 19.35 | 19.63 | 19.49 | +0.57 | 19.6% | 700 | 19.6% | -0.43 | 12.76 | 12.67 | 12.84 | — |
| — | 18.70 | 18.96 | 18.83 | +0.56 | 19.5% | 701 | 19.5% | -0.44 | 13.10 | 13.01 | 13.19 | — |
| — | 18.06 | 18.33 | 18.20 | +0.56 | 19.4% | 702 | 19.4% | -0.45 | 13.46 | 13.36 | 13.56 | — |
| — | 17.43 | 17.69 | 17.56 | +0.54 | 19.2% | 703 | 19.2% | -0.46 | 13.82 | 13.74 | 13.91 | — |
| — | 16.85 | 17.02 | 16.93 | +0.54 | 19.1% | 704 | 19.1% | -0.47 | 14.21 | 14.12 | 14.31 | — |
| — | 16.30 | 16.40 | 16.35 | +0.53 | 19.0% | 705 | 19.0% | -0.48 | 14.60 | 14.52 | 14.68 | — |
| — | 15.65 | 15.80 | 15.72 | +0.51 | 18.9% | 706 | 18.9% | -0.49 | 15.01 | 14.92 | 15.10 | — |
| — | 15.05 | 15.21 | 15.13 | +0.50 | 18.7% | 707 | 18.7% | -0.51 | 15.44 | 15.34 | 15.53 | — |
| — | 14.47 | 14.64 | 14.55 | +0.49 | 18.6% | 708 | 18.6% | -0.52 | 15.87 | 15.77 | 15.96 | — |
| — | 13.91 | 14.07 | 13.99 | +0.48 | 18.5% | 709 | 18.5% | -0.53 | 16.30 | 16.21 | 16.40 | — |
| — | 13.36 | 13.51 | 13.44 | +0.47 | 18.4% | 710 | 18.4% | -0.54 | 16.75 | 16.66 | 16.85 | — |
| — | 12.81 | 12.97 | 12.89 | +0.46 | 18.3% | 711 | 18.3% | -0.55 | 17.23 | 17.12 | 17.33 | — |
| — | 12.26 | 12.44 | 12.35 | +0.45 | 18.2% | 712 | 18.2% | -0.56 | 17.70 | 17.60 | 17.81 | — |
| — | 11.76 | 11.92 | 11.84 | +0.44 | 18.1% | 713 | 18.1% | -0.57 | 18.19 | 18.04 | 18.34 | — |
| — | 11.23 | 11.40 | 11.31 | +0.43 | 18.0% | 714 | 18.0% | -0.59 | 18.70 | 18.53 | 18.86 | — |
| — | 10.77 | 10.89 | 10.83 | +0.42 | 17.8% | 715 | 17.8% | -0.60 | 19.21 | 19.06 | 19.36 | — |
| — | 10.26 | 10.42 | 10.34 | +0.41 | 17.7% | 716 | 17.7% | -0.61 | 19.75 | 19.58 | 19.91 | — |
| — | 9.81 | 9.95 | 9.88 | +0.40 | 17.6% | 717 | 17.6% | -0.62 | 20.29 | 20.13 | 20.44 | — |
| — | 9.34 | 9.50 | 9.42 | +0.38 | 17.5% | 718 | 17.5% | -0.63 | 20.84 | 20.68 | 21.01 | — |
| — | 8.89 | 9.06 | 8.97 | +0.37 | 17.4% | 719 | 17.4% | -0.65 | 21.41 | 21.25 | 21.58 | — |
| — | 8.50 | 8.62 | 8.56 | +0.36 | 17.3% | 720 | 17.3% | -0.65 | 22.00 | 21.84 | 22.16 | — |
| — | 6.56 | 6.68 | 6.62 | +0.31 | 16.9% | 725 | 16.9% | -0.72 | 24.91 | 24.29 | 25.53 | — |
| — | 4.96 | 5.06 | 5.01 | +0.25 | 16.5% | 730 | 16.5% | -0.77 | 28.43 | 27.78 | 29.08 | — |
| — | 3.67 | 3.77 | 3.72 | +0.21 | 16.1% | 735 | 16.1% | -0.83 | 32.28 | 31.65 | 32.91 | — |
| — | 2.67 | 2.74 | 2.71 | +0.16 | 15.8% | 740 | 15.8% | -0.87 | 36.45 | 35.81 | 37.10 | — |
| — | 1.91 | 1.97 | 1.94 | +0.12 | 15.6% | 745 | 15.6% | -0.92 | 41.64 | 40.23 | 43.05 | — |
| — | 1.36 | 1.40 | 1.38 | +0.09 | 15.5% | 750 | 15.5% | -0.94 | 45.79 | 43.91 | 47.67 | — |
| — | 0.65 | 0.70 | 0.68 | +0.05 | 15.4% | 760 | 15.4% | -0.98 | 55.42 | 53.55 | 57.30 | — |
| — | 0.33 | 0.36 | 0.34 | +0.03 | 15.6% | 770 | 15.6% | -0.99 | 65.31 | 63.43 | 67.19 | — |
| — | 0.18 | 0.20 | 0.19 | +0.02 | 16.0% | 780 | 16.0% | -1.00 | 75.25 | 73.39 | 77.12 | — |
| — | 0.08 | 0.12 | 0.10 | +0.01 | 16.6% | 790 | 16.6% | -1.00 | 85.23 | 83.37 | 87.10 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 17.4% | 800 | 17.4% | -1.00 | 95.22 | 93.36 | 97.09 | — |
| — | 0.02 | 0.07 | 0.04 | +0.00 | 18.3% | 810 | 18.3% | -1.00 | 105.22 | 103.35 | 107.09 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 19.3% | 820 | 19.3% | -1.00 | 115.62 | 114.17 | 117.08 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 20.7% | 835 | 20.7% | -1.00 | 130.20 | 128.33 | 132.07 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 21.5% | 845 | 21.5% | -1.00 | 140.19 | 138.32 | 142.06 | — |
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.