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 | |
| — | 140.03 | 143.45 | 141.74 | +1.00 | 54.0% | 575 | 54.0% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 130.04 | 133.45 | 131.75 | +0.99 | 51.0% | 585 | 51.0% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 115.05 | 118.46 | 116.75 | +0.99 | 46.6% | 600 | 46.6% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 105.06 | 108.47 | 106.77 | +0.99 | 43.8% | 610 | 43.8% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 95.07 | 98.48 | 96.78 | +0.99 | 40.9% | 620 | 40.9% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 85.04 | 88.49 | 86.77 | +0.98 | 38.0% | 630 | 38.0% | -0.02 | 0.14 | 0.13 | 0.15 | — |
| — | 75.10 | 78.52 | 76.81 | +0.98 | 34.9% | 640 | 34.9% | -0.03 | 0.17 | 0.16 | 0.18 | — |
| — | 65.13 | 68.55 | 66.84 | +0.96 | 31.8% | 650 | 31.8% | -0.04 | 0.22 | 0.21 | 0.23 | — |
| — | 55.18 | 58.61 | 56.90 | +0.94 | 28.7% | 660 | 28.7% | -0.06 | 0.29 | 0.28 | 0.30 | — |
| — | 45.27 | 48.72 | 46.99 | +0.91 | 25.8% | 670 | 25.8% | -0.10 | 0.41 | 0.40 | 0.41 | — |
| — | 40.49 | 43.80 | 42.15 | +0.88 | 24.4% | 675 | 24.4% | -0.13 | 0.50 | 0.49 | 0.51 | — |
| — | 31.94 | 34.12 | 33.03 | +0.80 | 21.7% | 685 | 21.7% | -0.21 | 0.82 | 0.81 | 0.84 | — |
| — | 27.21 | 29.39 | 28.30 | +0.74 | 20.5% | 690 | 20.5% | -0.26 | 1.10 | 1.09 | 1.12 | — |
| — | 22.61 | 24.80 | 23.70 | +0.68 | 19.4% | 695 | 19.4% | -0.33 | 1.50 | 1.49 | 1.52 | — |
| — | 18.20 | 18.57 | 18.39 | — | — | 700 | — | — | 2.08 | 2.07 | 2.10 | — |
| — | 17.34 | 17.71 | 17.52 | — | — | 701 | — | — | 2.23 | 2.22 | 2.24 | — |
| — | 16.50 | 16.87 | 16.68 | — | — | 702 | 17.9% | -0.45 | 2.38 | 2.37 | 2.40 | — |
| — | 15.67 | 16.04 | 15.86 | +0.54 | 17.7% | 703 | 17.7% | -0.46 | 2.56 | 2.54 | 2.57 | — |
| — | 14.85 | 15.21 | 15.03 | +0.52 | 17.5% | 704 | 17.5% | -0.48 | 2.73 | 2.72 | 2.75 | — |
| — | 14.06 | 14.41 | 14.23 | +0.50 | 17.3% | 705 | 17.3% | -0.50 | 2.94 | 2.91 | 2.96 | — |
| — | 13.27 | 13.62 | 13.45 | +0.49 | 17.1% | 706 | 17.1% | -0.52 | 3.15 | 3.13 | 3.16 | — |
| — | 12.49 | 12.84 | 12.66 | +0.47 | 16.9% | 707 | 16.9% | -0.54 | 3.38 | 3.35 | 3.40 | — |
| — | 11.73 | 12.08 | 11.90 | +0.45 | 16.7% | 708 | 16.7% | -0.56 | 3.62 | 3.60 | 3.63 | — |
| — | 11.00 | 11.32 | 11.16 | +0.43 | 16.5% | 709 | 16.5% | -0.58 | 3.88 | 3.86 | 3.90 | — |
| 1,768 | 10.30 | 10.57 | 10.44 | +0.41 | 16.3% | 710 | 16.3% | -0.60 | 4.17 | 4.15 | 4.20 | 2,194 |
| 1,533 | 9.64 | 9.87 | 9.76 | +0.39 | 16.1% | 711 | 16.1% | -0.62 | 4.47 | 4.45 | 4.50 | 839 |
| 299 | 8.92 | 9.18 | 9.05 | +0.36 | 15.9% | 712 | 15.9% | -0.64 | 4.80 | 4.78 | 4.82 | 477 |
| — | 8.30 | 8.53 | 8.41 | +0.35 | 15.7% | 713 | 15.7% | -0.66 | 5.16 | 5.13 | 5.18 | — |
| — | 7.67 | 7.88 | 7.78 | +0.33 | 15.6% | 714 | 15.6% | -0.69 | 5.53 | 5.50 | 5.56 | — |
| — | 7.13 | 7.18 | 7.16 | — | — | 715 | 15.4% | -0.71 | 5.92 | 5.89 | 5.94 | — |
| — | 6.55 | 6.59 | 6.57 | +0.29 | 15.2% | 716 | 15.2% | -0.73 | 6.34 | 6.31 | 6.38 | — |
| — | 5.99 | 6.03 | 6.01 | +0.27 | 15.1% | 717 | 15.1% | -0.74 | 6.78 | 6.76 | 6.80 | — |
| — | 5.46 | 5.50 | 5.48 | +0.25 | 14.9% | 718 | 14.9% | -0.76 | 7.25 | 7.23 | 7.28 | — |
| — | 4.95 | 4.99 | 4.97 | +0.23 | 14.8% | 719 | 14.8% | -0.78 | 7.79 | 7.72 | 7.85 | — |
| — | 4.47 | 4.51 | 4.49 | +0.21 | 14.6% | 720 | 14.6% | -0.80 | 8.26 | 8.21 | 8.30 | — |
| — | 4.03 | 4.06 | 4.04 | +0.19 | 14.4% | 721 | 14.4% | -0.82 | 8.81 | 8.69 | 8.94 | — |
| — | 3.60 | 3.64 | 3.62 | +0.18 | 14.3% | 722 | 14.3% | -0.84 | 9.41 | 9.28 | 9.54 | — |
| — | 3.21 | 3.25 | 3.23 | +0.16 | 14.1% | 723 | 14.1% | -0.85 | 10.02 | 9.89 | 10.15 | — |
| — | 2.85 | 2.88 | 2.87 | — | — | 724 | — | — | 10.66 | 10.53 | 10.80 | — |
| — | 2.51 | 2.54 | 2.52 | +0.13 | 13.8% | 725 | — | — | 11.34 | 11.20 | 11.47 | — |
| — | 2.20 | 2.24 | 2.22 | — | — | 726 | 13.7% | -0.89 | 11.97 | 11.76 | 12.19 | — |
| — | 1.93 | 1.95 | 1.94 | +0.11 | 13.6% | 727 | 13.6% | -0.91 | 13.40 | 12.48 | 14.32 | — |
| — | 1.68 | 1.70 | 1.69 | +0.10 | 13.4% | 728 | 13.4% | -0.92 | 13.48 | 13.23 | 13.74 | — |
| — | 1.45 | 1.47 | 1.46 | +0.09 | 13.3% | 729 | 13.3% | -0.93 | 14.91 | 14.01 | 15.82 | — |
| — | 1.24 | 1.27 | 1.25 | +0.08 | 13.2% | 730 | 13.2% | -0.94 | 15.04 | 14.81 | 15.28 | — |
| — | 1.06 | 1.09 | 1.07 | +0.07 | 13.1% | 731 | 13.1% | -0.95 | 15.69 | 13.95 | 17.43 | — |
| — | 0.55 | 0.57 | 0.56 | +0.04 | 12.7% | 735 | 12.7% | -0.97 | 19.43 | 19.13 | 19.74 | — |
| — | 0.22 | 0.24 | 0.23 | +0.02 | 12.5% | 740 | 12.5% | -0.99 | 24.16 | 23.84 | 24.49 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 12.6% | 745 | 12.6% | -0.99 | 29.03 | 28.74 | 29.32 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 13.0% | 750 | 13.0% | -1.00 | 34.00 | 33.72 | 34.28 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 13.8% | 755 | 13.8% | -1.00 | 38.77 | 37.05 | 40.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 15.1% | 760 | 15.1% | -1.00 | 43.77 | 42.03 | 45.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.7% | 770 | 17.7% | -1.00 | 53.76 | 52.04 | 55.48 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.6% | 780 | 19.6% | -1.00 | 63.75 | 62.02 | 65.48 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.3% | 790 | 20.3% | -1.00 | 73.74 | 72.01 | 75.47 | — |
| — | — | 0.02 | — | +0.00 | 20.6% | 800 | 20.6% | -1.00 | 83.73 | 82.01 | 85.46 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 810 | 21.0% | -1.00 | 93.73 | 92.00 | 95.46 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 820 | 21.8% | -1.00 | 103.72 | 102.00 | 105.45 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 830 | 23.0% | -1.00 | 113.72 | 111.99 | 115.45 | — |
| — | — | 0.01 | — | +0.00 | 25.1% | 845 | 25.1% | -1.00 | 128.71 | 126.98 | 130.44 | — |
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.