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 | |
| — | 141.56 | 145.00 | 143.28 | +0.98 | 38.2% | 575 | — | — | 0.47 | 0.46 | 0.48 | — |
| — | 131.68 | 135.12 | 133.40 | +0.97 | 36.4% | 585 | 36.4% | -0.03 | 0.55 | 0.54 | 0.56 | — |
| — | 117.23 | 120.33 | 118.78 | +0.96 | 33.9% | 600 | 33.9% | -0.04 | 0.71 | 0.70 | 0.72 | — |
| — | 107.07 | 110.50 | 108.78 | +0.95 | 32.3% | 610 | — | — | 0.84 | 0.83 | 0.85 | — |
| — | 97.63 | 100.71 | 99.17 | +0.94 | 30.6% | 620 | — | — | 1.00 | 0.99 | 1.02 | — |
| — | 87.52 | 90.97 | 89.25 | — | — | 630 | — | — | 1.23 | 1.21 | 1.24 | — |
| — | 77.85 | 79.77 | 78.81 | +0.90 | 27.4% | 640 | — | — | 1.52 | 1.50 | 1.54 | — |
| — | 69.47 | 70.20 | 69.83 | +0.87 | 25.9% | 650 | — | — | 1.93 | 1.90 | 1.95 | — |
| — | 60.06 | 60.77 | 60.41 | +0.84 | 24.4% | 660 | 24.4% | -0.16 | 2.48 | 2.45 | 2.51 | — |
| — | 50.87 | 51.56 | 51.22 | +0.79 | 23.1% | 670 | 23.1% | -0.21 | 3.25 | 3.22 | 3.27 | — |
| — | 46.38 | 47.08 | 46.73 | +0.77 | 22.4% | 675 | 22.4% | -0.24 | 3.73 | 3.71 | 3.75 | — |
| — | 37.69 | 38.30 | 37.99 | +0.70 | 21.0% | 685 | 21.0% | -0.30 | 5.00 | 4.97 | 5.03 | — |
| — | 33.51 | 34.12 | 33.81 | — | — | 690 | — | — | 5.81 | 5.78 | 5.84 | — |
| — | 29.46 | 30.05 | 29.75 | — | — | 695 | 19.8% | -0.38 | 6.76 | 6.73 | 6.79 | — |
| — | 25.58 | 26.05 | 25.82 | +0.58 | 19.2% | 700 | 19.2% | -0.43 | 7.88 | 7.84 | 7.91 | — |
| — | 24.81 | 25.35 | 25.08 | +0.57 | 19.0% | 701 | 19.2% | -0.44 | 8.12 | 8.09 | 8.15 | — |
| — | 24.07 | 24.59 | 24.33 | — | — | 702 | 18.9% | -0.45 | 8.38 | 8.34 | 8.41 | — |
| — | 23.35 | 23.88 | 23.61 | +0.55 | 18.7% | 703 | 18.7% | -0.46 | 8.63 | 8.60 | 8.67 | — |
| — | 22.63 | 23.11 | 22.87 | +0.54 | 18.6% | 704 | 18.6% | -0.47 | 8.90 | 8.87 | 8.94 | — |
| — | 21.93 | 22.21 | 22.07 | +0.53 | 18.5% | 705 | 18.5% | -0.48 | 9.19 | 9.15 | 9.22 | — |
| — | 21.22 | 21.50 | 21.36 | +0.52 | 18.3% | 706 | 18.3% | -0.49 | 9.47 | 9.44 | 9.51 | — |
| — | 20.52 | 20.79 | 20.66 | +0.51 | 18.2% | 707 | 18.2% | -0.50 | 9.78 | 9.74 | 9.81 | — |
| — | 19.82 | 20.10 | 19.96 | +0.50 | 18.1% | 708 | 18.1% | -0.52 | 10.09 | 10.05 | 10.12 | — |
| — | 19.14 | 19.41 | 19.27 | +0.49 | 18.0% | 709 | 18.0% | -0.53 | 10.40 | 10.37 | 10.44 | — |
| — | 18.47 | 18.73 | 18.60 | +0.47 | 17.9% | 710 | 17.9% | -0.54 | 10.73 | 10.70 | 10.77 | — |
| — | 17.80 | 18.09 | 17.95 | +0.46 | 17.8% | 711 | 17.8% | -0.55 | 11.08 | 11.04 | 11.12 | — |
| — | 17.15 | 17.42 | 17.29 | +0.45 | 17.7% | 712 | 17.7% | -0.56 | 11.43 | 11.39 | 11.47 | — |
| — | 16.53 | 16.78 | 16.66 | +0.44 | 17.5% | 713 | 17.5% | -0.57 | 11.80 | 11.76 | 11.84 | — |
| — | 15.89 | 16.14 | 16.02 | +0.43 | 17.4% | 714 | 17.4% | -0.58 | 12.18 | 12.14 | 12.22 | — |
| — | 15.34 | 15.41 | 15.38 | +0.42 | 17.3% | 715 | 17.3% | -0.60 | 12.56 | 12.52 | 12.61 | — |
| — | 14.74 | 14.80 | 14.77 | +0.41 | 17.2% | 716 | 17.2% | -0.61 | 12.96 | 12.92 | 13.00 | — |
| — | 14.15 | 14.21 | 14.18 | +0.40 | 17.0% | 717 | 17.0% | -0.62 | 13.38 | 13.34 | 13.42 | — |
| — | 13.57 | 13.63 | 13.60 | +0.38 | 16.9% | 718 | 16.9% | -0.63 | 13.81 | 13.77 | 13.85 | — |
| — | 13.00 | 13.07 | 13.04 | +0.37 | 16.8% | 719 | 16.8% | -0.64 | 14.25 | 14.21 | 14.29 | — |
| — | 12.45 | 12.51 | 12.48 | +0.36 | 16.7% | 720 | 16.7% | -0.66 | 14.70 | 14.66 | 14.74 | — |
| — | 11.91 | 11.97 | 11.94 | +0.35 | 16.6% | 721 | 16.6% | -0.67 | 15.16 | 15.13 | 15.20 | — |
| — | 11.38 | 11.45 | 11.41 | +0.34 | 16.5% | 722 | 16.5% | -0.68 | 15.65 | 15.61 | 15.69 | — |
| — | 10.87 | 10.94 | 10.90 | +0.33 | 16.4% | 723 | 16.4% | -0.69 | 16.09 | 15.96 | 16.22 | — |
| — | 10.37 | 10.44 | 10.40 | +0.32 | 16.3% | 724 | 16.3% | -0.71 | 16.61 | 16.49 | 16.73 | — |
| — | 9.88 | 9.95 | 9.91 | +0.31 | 16.2% | 725 | 16.2% | -0.72 | 17.12 | 16.99 | 17.26 | — |
| — | 9.41 | 9.48 | 9.45 | +0.30 | 16.1% | 726 | 16.1% | -0.73 | 17.68 | 17.54 | 17.82 | — |
| — | 8.95 | 9.02 | 8.98 | +0.28 | 16.0% | 727 | 16.0% | -0.74 | 18.23 | 18.08 | 18.37 | — |
| — | 8.51 | 8.58 | 8.54 | +0.27 | 15.9% | 728 | 15.9% | -0.75 | 18.79 | 18.66 | 18.92 | — |
| — | 8.08 | 8.15 | 8.12 | +0.26 | 15.9% | 729 | 15.9% | -0.76 | 19.38 | 19.24 | 19.51 | — |
| — | 7.67 | 7.73 | 7.70 | +0.25 | 15.8% | 730 | 15.8% | -0.78 | 19.98 | 19.84 | 20.13 | — |
| — | 7.27 | 7.34 | 7.30 | +0.24 | 15.7% | 731 | 15.7% | -0.79 | 20.59 | 20.44 | 20.74 | — |
| — | 5.82 | 5.88 | 5.85 | +0.20 | 15.4% | 735 | 15.4% | -0.83 | 23.22 | 23.06 | 23.38 | — |
| — | 4.34 | 4.39 | 4.37 | +0.16 | 15.1% | 740 | 15.1% | -0.88 | 26.84 | 26.65 | 27.03 | — |
| — | 3.16 | 3.22 | 3.19 | +0.12 | 14.9% | 745 | 14.9% | -0.92 | 30.80 | 30.61 | 31.00 | — |
| — | 2.28 | 2.32 | 2.30 | +0.09 | 14.6% | 750 | 14.6% | -0.95 | 34.23 | 33.09 | 35.36 | — |
| — | 1.62 | 1.66 | 1.64 | +0.07 | 14.5% | 755 | 14.5% | -0.97 | 38.71 | 37.63 | 39.79 | — |
| — | 1.14 | 1.17 | 1.16 | +0.05 | 14.5% | 760 | 14.5% | -0.98 | 44.08 | 42.34 | 45.82 | — |
| — | 0.56 | 0.60 | 0.58 | +0.03 | 14.6% | 770 | 14.6% | -1.00 | 53.84 | 52.11 | 55.57 | — |
| — | 0.29 | 0.32 | 0.30 | +0.02 | 14.9% | 780 | 14.9% | -1.00 | 63.72 | 62.05 | 65.39 | — |
| — | 0.16 | 0.19 | 0.17 | +0.01 | 15.5% | 790 | 15.5% | -1.00 | 73.75 | 72.02 | 75.48 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 16.2% | 800 | 16.2% | -1.00 | 83.77 | 82.01 | 85.52 | — |
| — | 0.05 | 0.08 | 0.07 | +0.00 | 17.0% | 810 | 17.0% | -1.00 | 93.73 | 92.00 | 95.47 | — |
| — | 0.03 | 0.06 | 0.04 | +0.00 | 17.9% | 820 | 17.9% | -1.00 | 103.73 | 102.00 | 105.46 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 18.8% | 830 | 18.8% | -1.00 | 113.56 | 111.99 | 115.14 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 20.1% | 845 | 20.1% | -1.00 | 128.71 | 126.98 | 130.44 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 20.9% | 855 | 20.9% | -1.00 | 138.69 | 136.97 | 140.41 | — |
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.