Spot 716.99
· 448 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 141.42 | 142.02 | 141.72 | +1.00 | 93.7% | 575 | 93.7% | -0.00 | — | — | 0.01 | — |
| — | 131.44 | 132.02 | 131.73 | +1.00 | 94.4% | 585 | 94.4% | -0.00 | — | — | 0.01 | — |
| — | 116.46 | 117.03 | 116.75 | +1.00 | 98.2% | 600 | 98.2% | -0.00 | — | — | 0.01 | — |
| — | 106.45 | 107.03 | 106.74 | +1.00 | 97.7% | 610 | 97.7% | -0.00 | — | — | 0.01 | — |
| — | 96.46 | 97.04 | 96.75 | +1.00 | 93.7% | 620 | 93.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 86.47 | 87.04 | 86.75 | +1.00 | 85.9% | 630 | 85.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 76.47 | 77.05 | 76.76 | +0.99 | 76.3% | 640 | 76.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 66.49 | 67.05 | 66.77 | +0.99 | 67.0% | 650 | 67.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 56.48 | 56.88 | 56.68 | +0.99 | 58.9% | 660 | 58.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 46.48 | 46.89 | 46.69 | +0.98 | 51.2% | 670 | 51.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 41.31 | 41.90 | 41.60 | +0.97 | 46.8% | 675 | 46.8% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 31.50 | 31.92 | 31.71 | +0.92 | 37.4% | 685 | 37.4% | -0.08 | 0.04 | 0.04 | 0.05 | — |
| — | 26.54 | 26.93 | 26.73 | +0.87 | 33.1% | 690 | 33.1% | -0.13 | 0.06 | 0.05 | 0.06 | — |
| — | 21.37 | 21.88 | 21.62 | +0.78 | 29.7% | 695 | 29.7% | -0.22 | 0.09 | 0.08 | 0.09 | — |
| — | 16.61 | 16.95 | 16.78 | +0.66 | 26.0% | 700 | 26.0% | -0.34 | 0.15 | 0.15 | 0.16 | — |
| — | 15.66 | 15.97 | 15.81 | +0.63 | 25.4% | 701 | 25.4% | -0.37 | 0.17 | 0.17 | 0.18 | — |
| — | 14.68 | 14.99 | 14.84 | +0.60 | 25.0% | 702 | 25.0% | -0.40 | 0.20 | 0.19 | 0.20 | — |
| — | 13.71 | 14.02 | 13.87 | +0.57 | 24.4% | 703 | 24.4% | -0.43 | 0.23 | 0.23 | 0.24 | — |
| — | 12.76 | 13.07 | 12.91 | +0.54 | 23.7% | 704 | 23.7% | -0.46 | 0.27 | 0.26 | 0.27 | — |
| — | 11.80 | 12.04 | 11.92 | +0.50 | 23.2% | 705 | 23.2% | -0.50 | 0.32 | 0.31 | 0.32 | — |
| — | 10.86 | 11.12 | 10.99 | +0.47 | 22.5% | 706 | 22.5% | -0.53 | 0.36 | 0.36 | 0.37 | — |
| — | 9.92 | 10.24 | 10.08 | +0.43 | 21.8% | 707 | 21.8% | -0.57 | 0.42 | 0.42 | 0.43 | — |
| — | 9.00 | 9.18 | 9.09 | +0.40 | 21.1% | 708 | 21.1% | -0.61 | 0.51 | 0.50 | 0.51 | — |
| — | 8.09 | 8.37 | 8.23 | +0.36 | 20.6% | 709 | 20.6% | -0.64 | 0.60 | 0.59 | 0.61 | — |
| 41,068 | 7.21 | 7.39 | 7.30 | +0.33 | 20.0% | 710 | 20.0% | -0.68 | 0.71 | 0.70 | 0.72 | — |
| — | 6.37 | 6.49 | 6.43 | +0.29 | 19.6% | 711 | 19.6% | -0.71 | 0.86 | 0.85 | 0.87 | — |
| — | 5.55 | 5.69 | 5.62 | +0.26 | 19.0% | 712 | 19.0% | -0.75 | 1.03 | 1.03 | 1.04 | — |
| — | 4.79 | 4.89 | 4.84 | +0.23 | 18.7% | 713 | 18.7% | -0.78 | 1.26 | 1.25 | 1.27 | — |
| — | 4.10 | 4.11 | 4.11 | +0.20 | 18.2% | 714 | — | — | 1.54 | 1.53 | 1.56 | — |
| — | 3.43 | 3.45 | 3.44 | — | — | 715 | 17.9% | -0.84 | 1.89 | 1.88 | 1.90 | — |
| — | 2.85 | 2.86 | 2.85 | +0.15 | 17.6% | 716 | 17.6% | -0.86 | 2.31 | 2.30 | 2.32 | — |
| — | 2.32 | 2.35 | 2.33 | — | — | 717 | 17.5% | -0.89 | 2.79 | 2.78 | 2.80 | — |
| — | 1.87 | 1.89 | 1.88 | — | — | 718 | 17.2% | -0.91 | 3.34 | 3.32 | 3.36 | — |
| — | 1.47 | 1.49 | 1.48 | — | — | 719 | 17.0% | -0.93 | 3.93 | 3.91 | 3.95 | — |
| — | 1.13 | 1.14 | 1.14 | +0.07 | 16.9% | 720 | 16.9% | -0.94 | 4.56 | 4.52 | 4.60 | — |
| — | 0.83 | 0.84 | 0.83 | +0.06 | 16.6% | 721 | 16.6% | -0.96 | 5.26 | 5.21 | 5.31 | — |
| — | 0.59 | 0.60 | 0.59 | — | — | 722 | 16.2% | -0.97 | 6.01 | 5.95 | 6.08 | — |
| — | 0.40 | 0.41 | 0.41 | +0.04 | 15.7% | 723 | 15.3% | -0.98 | 6.82 | 6.76 | 6.88 | — |
| — | 0.27 | 0.28 | 0.28 | +0.03 | 15.2% | 724 | — | — | 7.70 | 7.62 | 7.77 | — |
| — | 0.18 | 0.19 | 0.18 | +0.03 | 14.9% | 725 | 14.9% | -0.99 | 8.53 | 8.37 | 8.69 | — |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 14.6% | 726 | — | — | 9.47 | 9.27 | 9.67 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 727 | 14.5% | -1.00 | 10.55 | 10.44 | 10.67 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 728 | — | — | 11.54 | 11.43 | 11.66 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 729 | — | — | 12.55 | 12.43 | 12.68 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 730 | — | — | 13.57 | 13.43 | 13.72 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 15.9% | 731 | 15.9% | -1.00 | 14.62 | 14.43 | 14.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.1% | 735 | 18.1% | -1.00 | 18.55 | 18.43 | 18.68 | — |
| — | — | 0.01 | — | +0.00 | 20.8% | 740 | 20.8% | -1.00 | 23.64 | 23.43 | 23.84 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 745 | 23.3% | -1.00 | 28.37 | 28.06 | 28.68 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 750 | 25.0% | -1.00 | 33.37 | 33.06 | 33.68 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 755 | 25.5% | -1.00 | 38.37 | 38.06 | 38.68 | — |
| — | — | 0.01 | — | +0.00 | 25.3% | 760 | 25.3% | -1.00 | 43.37 | 43.06 | 43.68 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 770 | 23.9% | -1.00 | 53.37 | 53.06 | 53.68 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 780 | 22.2% | -1.00 | 63.37 | 63.06 | 63.67 | — |
| — | — | 0.01 | — | +0.00 | 20.8% | 790 | 20.8% | -1.00 | 73.36 | 73.06 | 73.67 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 800 | 19.5% | -1.00 | 83.36 | 83.06 | 83.67 | — |
| — | — | 0.01 | — | +0.00 | 18.4% | 810 | 18.4% | -1.00 | 93.36 | 93.06 | 93.67 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 820 | 17.5% | -1.00 | 103.37 | 103.06 | 103.68 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 830 | 16.8% | -1.00 | 113.36 | 113.06 | 113.67 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 845 | 16.2% | -1.00 | 128.37 | 128.06 | 128.67 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 855 | 16.0% | -1.00 | 138.37 | 138.06 | 138.67 | — |
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.