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 | |
| — | 138.38 | 142.44 | 140.41 | +1.00 | 68.5% | 570 | 68.5% | -0.00 | 0.28 | 0.26 | 0.30 | — |
| — | 128.38 | 132.52 | 130.45 | +1.00 | 64.5% | 580 | — | — | 0.32 | 0.30 | 0.34 | — |
| — | 113.20 | 117.61 | 115.41 | — | — | 595 | — | — | 0.40 | 0.37 | 0.42 | — |
| — | 103.36 | 107.58 | 105.47 | +0.99 | 54.9% | 605 | 54.9% | -0.01 | 0.45 | 0.43 | 0.47 | — |
| — | 93.29 | 97.65 | 95.47 | +0.99 | 51.2% | 615 | 51.2% | -0.01 | 0.53 | 0.50 | 0.56 | — |
| — | 83.34 | 87.68 | 85.51 | +0.99 | 47.7% | 625 | 47.7% | -0.01 | 0.62 | 0.59 | 0.66 | — |
| — | 73.50 | 77.84 | 75.67 | +0.99 | 44.2% | 635 | 44.2% | -0.01 | 0.74 | 0.71 | 0.78 | — |
| — | 64.03 | 67.74 | 65.89 | +0.99 | 41.0% | 645 | 41.0% | -0.01 | 0.91 | 0.87 | 0.95 | — |
| — | 54.43 | 57.73 | 56.08 | +0.98 | 37.8% | 655 | 37.8% | -0.02 | 1.15 | 1.11 | 1.18 | — |
| — | 44.72 | 48.38 | 46.55 | +0.98 | 34.9% | 665 | 34.9% | -0.02 | 1.50 | 1.47 | 1.54 | — |
| — | 39.76 | 43.80 | 41.78 | +0.97 | 33.4% | 670 | 33.4% | -0.03 | 1.75 | 1.73 | 1.78 | — |
| — | 35.33 | 38.99 | 37.16 | +0.97 | 32.1% | 675 | 32.1% | -0.03 | 2.09 | 2.05 | 2.13 | — |
| — | 31.66 | 34.37 | 33.02 | +0.96 | 30.7% | 680 | 30.7% | -0.04 | 2.52 | 2.47 | 2.57 | — |
| — | 27.20 | 29.75 | 28.48 | +0.95 | 29.4% | 685 | 29.4% | -0.05 | 3.08 | 3.03 | 3.14 | — |
| — | 22.22 | 25.31 | 23.77 | +0.93 | 28.2% | 690 | 28.2% | -0.07 | 3.81 | 3.76 | 3.87 | — |
| — | 19.60 | 19.94 | 19.77 | +0.91 | 27.0% | 695 | 27.0% | -0.09 | 4.75 | 4.70 | 4.81 | — |
| — | 18.82 | 19.14 | 18.98 | +0.91 | 26.7% | 696 | 26.7% | -0.09 | 4.97 | 4.92 | 5.03 | — |
| — | 18.04 | 18.38 | 18.21 | +0.90 | 26.5% | 697 | 26.5% | -0.10 | 5.21 | 5.15 | 5.26 | — |
| — | 17.34 | 17.57 | 17.45 | +0.90 | 26.3% | 698 | 26.3% | -0.10 | 5.44 | 5.39 | 5.49 | 557 |
| — | 16.60 | 16.81 | 16.70 | +0.89 | 26.0% | 699 | 26.0% | -0.11 | 5.70 | 5.64 | 5.75 | 741 |
| — | 15.86 | 16.07 | 15.96 | +0.89 | 25.8% | 700 | 25.8% | -0.11 | 5.95 | 5.90 | 6.00 | — |
| — | 15.14 | 15.34 | 15.24 | +0.88 | 25.5% | 701 | 25.5% | -0.12 | 6.24 | 6.17 | 6.30 | — |
| — | 14.43 | 14.62 | 14.53 | +0.87 | 25.3% | 702 | 25.3% | -0.13 | 6.51 | 6.46 | 6.57 | — |
| — | 13.74 | 13.91 | 13.82 | +0.87 | 25.1% | 703 | — | — | 6.83 | 6.76 | 6.89 | 525 |
| — | 13.05 | 13.22 | 13.13 | — | — | 704 | 24.9% | -0.14 | 7.14 | 7.07 | 7.21 | — |
| — | 12.38 | 12.54 | 12.46 | +0.85 | 24.7% | 705 | 24.7% | -0.15 | 7.47 | 7.40 | 7.54 | — |
| 236 | 11.72 | 11.88 | 11.80 | +0.84 | 24.5% | 706 | 24.5% | -0.16 | 7.81 | 7.74 | 7.88 | 677 |
| 278 | 11.08 | 11.23 | 11.15 | +0.83 | 24.2% | 707 | 24.2% | -0.17 | 8.15 | 8.09 | 8.21 | 1,284 |
| 271 | 10.45 | 10.60 | 10.53 | +0.82 | 24.0% | 708 | 24.0% | -0.18 | 8.54 | 8.47 | 8.61 | 697 |
| 328 | 9.83 | 9.98 | 9.90 | +0.82 | 23.7% | 709 | 23.7% | -0.18 | 8.91 | 8.85 | 8.98 | 803 |
| 853 | 9.24 | 9.38 | 9.31 | +0.81 | 23.5% | 710 | 23.5% | -0.19 | 9.33 | 9.26 | 9.40 | 34,702 |
| 389 | 8.66 | 8.79 | 8.72 | +0.80 | 23.3% | 711 | 23.3% | -0.21 | 9.74 | 9.67 | 9.82 | 28,110 |
| 173 | 8.08 | 8.22 | 8.15 | +0.78 | 23.0% | 712 | 23.0% | -0.22 | 10.19 | 10.11 | 10.26 | 1,187 |
| 223 | 7.54 | 7.67 | 7.61 | +0.77 | 22.8% | 713 | 22.8% | -0.23 | 10.64 | 10.56 | 10.72 | 1,228 |
| 265 | 7.04 | 7.14 | 7.09 | +0.76 | 22.6% | 714 | 22.6% | -0.24 | 11.12 | 11.03 | 11.20 | 2,032 |
| 573 | 6.53 | 6.63 | 6.58 | +0.75 | 22.4% | 715 | 22.4% | -0.25 | 11.60 | 11.52 | 11.68 | 2,587 |
| 354 | 6.03 | 6.13 | 6.08 | +0.73 | 22.2% | 716 | 22.2% | -0.27 | 12.12 | 12.03 | 12.21 | 800 |
| 345 | 5.58 | 5.66 | 5.62 | +0.72 | 22.0% | 717 | 22.0% | -0.28 | 12.65 | 12.56 | 12.75 | 1,551 |
| 145 | 5.14 | 5.22 | 5.18 | +0.70 | 21.8% | 718 | 21.8% | -0.30 | 13.21 | 13.11 | 13.32 | 1,129 |
| 139 | 4.72 | 4.79 | 4.75 | +0.69 | 21.6% | 719 | 21.6% | -0.31 | 13.80 | 13.69 | 13.91 | 865 |
| 727 | 4.33 | 4.39 | 4.36 | +0.67 | 21.4% | 720 | 21.4% | -0.33 | 14.40 | 14.29 | 14.52 | 13,293 |
| 371 | 3.94 | 4.04 | 3.99 | +0.66 | 21.2% | 721 | 21.2% | -0.34 | 15.03 | 14.91 | 15.15 | 1,166 |
| 373 | 3.59 | 3.65 | 3.62 | +0.64 | 21.0% | 722 | 21.0% | -0.37 | 15.65 | 15.15 | 16.16 | 1,951 |
| 423 | 3.26 | 3.32 | 3.29 | +0.61 | 20.8% | 723 | 20.8% | -0.39 | 16.28 | 15.52 | 17.04 | 1,359 |
| 95 | 2.96 | 3.08 | 3.02 | +0.60 | 20.6% | 724 | 20.6% | -0.41 | 17.51 | 16.22 | 18.80 | 703 |
| — | 2.68 | 2.71 | 2.69 | +0.58 | 20.5% | 725 | 20.5% | -0.43 | 17.69 | 17.25 | 18.13 | — |
| — | 1.55 | 1.58 | 1.56 | +0.48 | 19.7% | 730 | 19.7% | -0.52 | 21.91 | 21.31 | 22.50 | — |
| — | 0.82 | 0.88 | 0.85 | +0.38 | 19.1% | 735 | 19.1% | -0.63 | 26.36 | 25.03 | 27.69 | — |
| — | 0.43 | 0.48 | 0.46 | +0.28 | 18.7% | 740 | 18.7% | -0.73 | 30.59 | 29.19 | 32.00 | — |
| — | 0.23 | 0.27 | 0.25 | +0.20 | 18.5% | 745 | 18.5% | -0.82 | 35.98 | 34.13 | 37.84 | — |
| — | 0.15 | 0.17 | 0.16 | +0.12 | 18.5% | 750 | 18.5% | -0.90 | 40.17 | 38.34 | 42.00 | — |
| — | 0.07 | 0.10 | 0.09 | +0.06 | 18.8% | 755 | 18.8% | -0.96 | 45.27 | 43.04 | 47.49 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 19.8% | 765 | 19.8% | -1.00 | 55.39 | 53.29 | 57.49 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.5% | 775 | 22.5% | -1.00 | 65.37 | 63.39 | 67.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 25.6% | 785 | 25.6% | -1.00 | 75.24 | 73.13 | 77.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 28.4% | 795 | 28.4% | -1.00 | 85.34 | 83.34 | 87.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 29.8% | 805 | 29.8% | -1.00 | 95.38 | 93.24 | 97.52 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 29.4% | 815 | 29.4% | -1.00 | 105.36 | 103.37 | 107.35 | — |
| — | — | 0.03 | — | +0.00 | 27.8% | 825 | 27.8% | -1.00 | 115.25 | 113.15 | 117.35 | — |
| — | — | 0.03 | — | +0.00 | 25.2% | 840 | 25.2% | -1.00 | 130.31 | 128.24 | 132.37 | — |
| — | — | 0.03 | — | +0.00 | 24.2% | 850 | 24.2% | -1.00 | 140.44 | 138.37 | 142.51 | — |
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.