Spot 709.89
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 140.75 | 144.49 | 142.62 | +0.98 | 45.2% | 570 | 45.2% | -0.02 | 1.30 | 1.25 | 1.35 | — |
| — | 131.12 | 134.71 | 132.91 | +0.98 | 43.5% | 580 | 43.5% | -0.02 | 1.49 | 1.45 | 1.53 | — |
| — | 116.57 | 118.83 | 117.70 | +0.98 | 40.9% | 595 | 40.9% | -0.02 | 1.87 | 1.81 | 1.93 | — |
| — | 106.84 | 110.64 | 108.74 | +0.97 | 39.2% | 605 | 39.2% | -0.03 | 2.18 | 2.12 | 2.24 | — |
| — | 97.24 | 99.66 | 98.45 | +0.96 | 37.6% | 615 | 37.6% | -0.04 | 2.56 | 2.49 | 2.62 | — |
| — | 87.70 | 91.60 | 89.65 | +0.96 | 35.9% | 625 | 35.9% | -0.04 | 3.00 | 2.94 | 3.07 | — |
| — | 78.34 | 80.76 | 79.55 | +0.95 | 34.2% | 635 | 34.2% | -0.05 | 3.56 | 3.51 | 3.62 | — |
| — | 69.11 | 71.50 | 70.31 | +0.93 | 32.6% | 645 | 32.6% | -0.07 | 4.29 | 4.21 | 4.38 | — |
| — | 60.75 | 62.45 | 61.60 | +0.92 | 31.0% | 655 | 31.0% | -0.08 | 5.18 | 5.10 | 5.27 | — |
| — | 51.16 | 53.49 | 52.33 | +0.89 | 29.4% | 665 | 29.4% | -0.11 | 6.35 | 6.25 | 6.45 | — |
| — | 47.01 | 49.19 | 48.10 | +0.88 | 28.7% | 670 | 28.7% | -0.12 | 7.03 | 6.94 | 7.12 | — |
| — | 42.86 | 44.93 | 43.90 | +0.86 | 27.9% | 675 | 27.9% | -0.14 | 7.80 | 7.72 | 7.88 | — |
| — | 40.13 | 40.53 | 40.33 | +0.85 | 27.1% | 680 | 27.1% | -0.15 | 8.70 | 8.61 | 8.78 | — |
| — | 36.13 | 36.53 | 36.33 | +0.83 | 26.3% | 685 | 26.3% | -0.17 | 9.70 | 9.61 | 9.79 | — |
| — | 32.27 | 32.66 | 32.47 | +0.81 | 25.6% | 690 | 25.6% | -0.20 | 10.84 | 10.74 | 10.93 | — |
| — | 28.56 | 28.93 | 28.75 | +0.78 | 24.9% | 695 | 24.9% | -0.22 | 12.12 | 12.01 | 12.24 | — |
| — | 27.82 | 28.21 | 28.02 | +0.77 | 24.7% | 696 | 24.7% | -0.23 | 12.39 | 12.26 | 12.53 | — |
| — | 27.09 | 27.49 | 27.29 | +0.77 | 24.6% | 697 | 24.6% | -0.23 | 12.68 | 12.54 | 12.81 | — |
| — | 26.39 | 26.77 | 26.58 | +0.76 | 24.4% | 698 | 24.4% | -0.24 | 12.96 | 12.82 | 13.10 | — |
| — | 25.68 | 26.07 | 25.88 | +0.76 | 24.3% | 699 | 24.3% | -0.24 | 13.26 | 13.12 | 13.40 | — |
| — | 25.00 | 25.34 | 25.17 | — | — | 700 | — | — | 13.59 | 13.48 | 13.70 | — |
| — | 24.31 | 24.68 | 24.50 | +0.75 | 24.0% | 701 | 24.0% | -0.26 | 13.88 | 13.73 | 14.02 | — |
| — | 23.63 | 24.00 | 23.82 | +0.74 | 23.8% | 702 | — | — | 14.20 | 14.06 | 14.34 | — |
| — | 22.97 | 23.32 | 23.14 | +0.73 | 23.7% | 703 | — | — | 14.53 | 14.38 | 14.67 | — |
| — | 22.28 | 22.66 | 22.47 | +0.73 | 23.6% | 704 | 23.6% | -0.27 | 14.86 | 14.72 | 15.00 | — |
| — | 21.65 | 21.98 | 21.82 | +0.72 | 23.4% | 705 | 23.5% | -0.28 | 15.22 | 15.10 | 15.35 | — |
| — | 21.00 | 21.35 | 21.18 | — | — | 706 | 23.3% | -0.29 | 15.56 | 15.41 | 15.72 | — |
| — | 20.36 | 20.68 | 20.52 | +0.71 | 23.1% | 707 | 23.1% | -0.29 | 15.93 | 15.77 | 16.09 | — |
| — | 19.71 | 20.02 | 19.86 | — | — | 708 | — | — | 16.30 | 16.14 | 16.46 | — |
| — | 19.09 | 19.39 | 19.24 | — | — | 709 | 22.9% | -0.31 | 16.68 | 16.52 | 16.84 | — |
| — | 18.52 | 18.77 | 18.64 | +0.69 | 22.7% | 710 | 22.8% | -0.32 | 17.07 | 16.95 | 17.20 | — |
| — | 17.91 | 18.16 | 18.04 | +0.68 | 22.5% | 711 | 22.6% | -0.32 | 17.47 | 17.31 | 17.63 | — |
| — | 17.32 | 17.56 | 17.44 | — | — | 712 | 22.7% | -0.33 | 17.87 | 17.71 | 18.03 | — |
| — | 16.72 | 16.97 | 16.84 | +0.67 | 22.3% | 713 | 22.3% | -0.34 | 18.29 | 18.13 | 18.45 | — |
| — | 16.14 | 16.39 | 16.27 | +0.66 | 22.2% | 714 | 22.2% | -0.35 | 18.71 | 18.55 | 18.88 | — |
| — | 15.59 | 15.82 | 15.71 | +0.65 | 22.0% | 715 | 22.0% | -0.35 | 19.16 | 19.00 | 19.31 | — |
| — | 15.01 | 15.25 | 15.13 | +0.64 | 21.9% | 716 | 21.9% | -0.36 | 19.60 | 19.44 | 19.76 | — |
| — | 14.46 | 14.70 | 14.58 | +0.63 | 21.8% | 717 | 21.8% | -0.37 | 20.05 | 19.89 | 20.22 | — |
| — | 13.93 | 14.16 | 14.04 | +0.63 | 21.6% | 718 | 21.6% | -0.38 | 20.52 | 20.36 | 20.69 | — |
| — | 13.41 | 13.63 | 13.52 | +0.62 | 21.5% | 719 | 21.5% | -0.39 | 21.02 | 20.82 | 21.22 | — |
| — | 12.91 | 13.11 | 13.01 | +0.61 | 21.4% | 720 | — | — | 21.51 | 21.31 | 21.71 | — |
| — | 12.38 | 12.60 | 12.49 | +0.60 | 21.2% | 721 | 21.2% | -0.41 | 22.02 | 21.81 | 22.22 | — |
| — | 11.89 | 12.10 | 11.99 | +0.59 | 21.1% | 722 | 21.1% | -0.41 | 22.52 | 22.32 | 22.73 | — |
| — | 11.42 | 11.61 | 11.52 | +0.58 | 21.0% | 723 | 21.0% | -0.42 | 23.05 | 22.85 | 23.26 | — |
| — | 10.95 | 11.13 | 11.04 | +0.57 | 20.9% | 724 | 20.9% | -0.43 | 23.59 | 23.39 | 23.80 | — |
| — | 10.49 | 10.67 | 10.58 | +0.56 | 20.8% | 725 | 20.8% | -0.44 | 24.14 | 23.93 | 24.35 | — |
| — | 8.39 | 8.53 | 8.46 | +0.52 | 20.2% | 730 | 20.2% | -0.49 | 26.96 | 26.31 | 27.62 | — |
| — | 6.58 | 6.70 | 6.64 | +0.47 | 19.7% | 735 | 19.7% | -0.54 | 30.17 | 29.61 | 30.73 | — |
| — | 5.06 | 5.15 | 5.11 | +0.42 | 19.2% | 740 | 19.2% | -0.60 | 33.80 | 33.08 | 34.51 | — |
| — | 3.81 | 3.94 | 3.88 | +0.36 | 18.8% | 745 | 18.8% | -0.65 | 37.83 | 36.92 | 38.73 | — |
| — | 2.83 | 2.95 | 2.89 | +0.31 | 18.4% | 750 | 18.4% | -0.71 | 41.80 | 41.09 | 42.50 | — |
| — | 2.07 | 2.19 | 2.13 | +0.26 | 18.2% | 755 | 18.2% | -0.76 | 46.09 | 44.29 | 47.89 | — |
| — | 1.10 | 1.16 | 1.13 | +0.17 | 17.8% | 765 | 17.8% | -0.86 | 55.69 | 53.54 | 57.83 | — |
| — | 0.57 | 0.63 | 0.60 | +0.10 | 17.6% | 775 | 17.6% | -0.94 | 65.31 | 63.12 | 67.50 | — |
| — | 0.29 | 0.34 | 0.32 | +0.06 | 17.7% | 785 | 17.7% | -1.00 | 75.44 | 73.41 | 77.48 | — |
| — | 0.14 | 0.21 | 0.17 | +0.03 | 17.9% | 795 | 17.9% | -1.00 | 85.42 | 83.32 | 87.51 | — |
| — | 0.07 | 0.13 | 0.10 | +0.02 | 18.3% | 805 | 18.3% | -1.00 | 95.38 | 93.41 | 97.34 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 18.8% | 815 | 18.8% | -1.00 | 105.37 | 103.40 | 107.34 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 19.3% | 825 | 19.3% | -1.00 | 115.45 | 113.40 | 117.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 20.0% | 840 | 20.0% | -1.00 | 130.45 | 128.41 | 132.49 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 20.5% | 850 | 20.5% | -1.00 | 140.28 | 138.07 | 142.49 | — |
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.