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 | |
| — | 138.87 | 143.18 | 141.03 | +0.99 | 54.7% | 570 | 54.7% | -0.01 | 0.58 | 0.56 | 0.61 | — |
| — | 128.92 | 133.27 | 131.09 | +0.99 | 52.2% | 580 | 52.2% | -0.01 | 0.69 | 0.66 | 0.72 | — |
| — | 114.08 | 118.38 | 116.23 | +0.99 | 48.6% | 595 | 48.6% | -0.01 | 0.90 | 0.86 | 0.94 | — |
| — | 104.51 | 108.46 | 106.48 | +0.99 | 46.2% | 605 | 46.2% | -0.01 | 1.06 | 1.02 | 1.10 | — |
| — | 95.43 | 97.86 | 96.64 | +0.99 | 44.0% | 615 | 44.0% | -0.01 | 1.25 | 1.21 | 1.30 | — |
| — | 85.31 | 88.18 | 86.75 | +0.98 | 41.8% | 625 | 41.8% | -0.02 | 1.51 | 1.48 | 1.54 | — |
| — | 75.66 | 78.50 | 77.08 | +0.98 | 39.7% | 635 | 39.7% | -0.02 | 1.81 | 1.77 | 1.85 | — |
| — | 66.26 | 69.05 | 67.66 | +0.97 | 37.4% | 645 | 37.4% | -0.03 | 2.21 | 2.17 | 2.25 | — |
| — | 56.82 | 59.69 | 58.26 | +0.96 | 35.1% | 655 | 35.1% | -0.04 | 2.75 | 2.70 | 2.80 | — |
| — | 47.24 | 50.54 | 48.89 | +0.94 | 32.8% | 665 | 32.8% | -0.06 | 3.50 | 3.45 | 3.56 | — |
| — | 42.74 | 46.05 | 44.40 | +0.93 | 31.8% | 670 | 31.8% | -0.07 | 4.00 | 3.95 | 4.04 | — |
| — | 38.32 | 41.65 | 39.98 | +0.92 | 30.7% | 675 | 30.7% | -0.08 | 4.57 | 4.52 | 4.62 | — |
| — | 34.32 | 37.35 | 35.84 | +0.90 | 29.7% | 680 | 29.7% | -0.10 | 5.26 | 5.22 | 5.31 | — |
| — | 29.90 | 33.18 | 31.54 | +0.89 | 28.6% | 685 | 28.6% | -0.11 | 6.07 | 6.00 | 6.14 | — |
| — | 27.47 | 27.83 | 27.65 | +0.86 | 27.6% | 690 | 27.6% | -0.14 | 7.04 | 6.97 | 7.12 | — |
| — | 23.63 | 23.99 | 23.81 | +0.84 | 26.7% | 695 | 26.7% | -0.16 | 8.22 | 8.14 | 8.30 | — |
| — | 22.90 | 23.25 | 23.07 | +0.83 | 26.5% | 696 | 26.5% | -0.17 | 8.48 | 8.40 | 8.56 | — |
| — | 22.17 | 22.52 | 22.34 | +0.83 | 26.3% | 697 | 26.3% | -0.17 | 8.74 | 8.66 | 8.83 | — |
| — | 21.45 | 21.79 | 21.62 | +0.82 | 26.2% | 698 | 26.2% | -0.18 | 9.03 | 8.94 | 9.11 | — |
| — | 20.73 | 21.08 | 20.91 | +0.81 | 26.0% | 699 | 26.0% | -0.19 | 9.31 | 9.23 | 9.40 | — |
| — | 20.03 | 20.37 | 20.20 | +0.81 | 25.8% | 700 | 25.8% | -0.19 | 9.62 | 9.53 | 9.70 | — |
| — | 19.34 | 19.68 | 19.51 | +0.80 | 25.7% | 701 | 25.7% | -0.20 | 9.92 | 9.83 | 10.01 | — |
| — | 18.65 | 18.99 | 18.82 | +0.79 | 25.5% | 702 | 25.5% | -0.21 | 10.23 | 10.15 | 10.32 | — |
| — | 17.99 | 18.32 | 18.16 | +0.79 | 25.3% | 703 | 25.3% | -0.22 | 10.56 | 10.48 | 10.65 | — |
| — | 17.33 | 17.66 | 17.50 | +0.78 | 25.2% | 704 | 25.2% | -0.22 | 10.90 | 10.81 | 10.99 | — |
| — | 16.66 | 17.01 | 16.84 | +0.77 | 25.0% | 705 | 25.0% | -0.23 | 11.26 | 11.17 | 11.34 | — |
| — | 16.02 | 16.36 | 16.19 | +0.76 | 24.8% | 706 | 24.8% | -0.24 | 11.61 | 11.52 | 11.70 | — |
| — | 15.42 | 15.73 | 15.57 | +0.75 | 24.7% | 707 | 24.7% | -0.25 | 11.98 | 11.89 | 12.07 | — |
| — | 14.80 | 14.97 | 14.88 | +0.75 | 24.5% | 708 | 24.5% | -0.26 | 12.36 | 12.27 | 12.45 | — |
| — | 14.19 | 14.36 | 14.28 | +0.74 | 24.3% | 709 | 24.3% | -0.26 | 12.75 | 12.66 | 12.84 | — |
| — | 13.67 | 13.76 | 13.71 | +0.73 | 24.2% | 710 | 24.2% | -0.27 | 13.16 | 13.07 | 13.25 | — |
| — | 13.03 | 13.18 | 13.11 | +0.72 | 24.0% | 711 | 24.0% | -0.28 | 13.57 | 13.48 | 13.67 | — |
| — | 12.45 | 12.60 | 12.53 | +0.71 | 23.8% | 712 | 23.8% | -0.29 | 14.01 | 13.91 | 14.10 | — |
| — | 11.89 | 12.04 | 11.96 | +0.70 | 23.7% | 713 | 23.7% | -0.30 | 14.45 | 14.35 | 14.54 | — |
| — | 11.33 | 11.49 | 11.41 | +0.69 | 23.5% | 714 | 23.5% | -0.31 | 14.90 | 14.81 | 15.00 | — |
| — | 10.81 | 10.96 | 10.88 | +0.68 | 23.3% | 715 | 23.3% | -0.32 | 15.37 | 15.27 | 15.47 | — |
| — | 10.29 | 10.43 | 10.36 | +0.67 | 23.2% | 716 | 23.2% | -0.33 | 15.88 | 15.70 | 16.06 | — |
| — | 9.79 | 9.92 | 9.86 | +0.66 | 23.0% | 717 | 23.0% | -0.34 | 16.39 | 16.21 | 16.56 | — |
| — | 9.34 | 9.43 | 9.38 | +0.65 | 22.9% | 718 | 22.9% | -0.35 | 16.89 | 16.71 | 17.08 | — |
| — | 8.82 | 8.95 | 8.88 | +0.64 | 22.7% | 719 | 22.7% | -0.36 | 17.43 | 17.25 | 17.61 | — |
| — | 8.37 | 8.48 | 8.43 | +0.63 | 22.6% | 720 | 22.6% | -0.37 | 17.98 | 17.79 | 18.16 | — |
| — | 7.88 | 8.03 | 7.96 | +0.62 | 22.4% | 721 | — | — | 18.53 | 18.35 | 18.71 | — |
| — | 7.50 | 7.59 | 7.54 | +0.61 | 22.3% | 722 | — | — | 19.10 | 18.92 | 19.28 | — |
| — | 7.08 | 7.17 | 7.12 | — | — | 723 | 22.1% | -0.41 | 19.68 | 18.19 | 21.18 | — |
| — | 6.66 | 6.76 | 6.71 | +0.58 | 22.0% | 724 | — | — | 20.29 | 18.80 | 21.78 | — |
| — | 6.30 | 6.37 | 6.33 | +0.57 | 21.9% | 725 | — | — | 20.91 | 19.65 | 22.17 | — |
| — | 4.58 | 4.66 | 4.62 | +0.51 | 21.2% | 730 | 21.2% | -0.50 | 24.03 | 22.49 | 25.57 | — |
| — | 3.27 | 3.32 | 3.29 | +0.44 | 20.7% | 735 | — | — | 27.81 | 26.28 | 29.34 | — |
| — | 2.25 | 2.32 | 2.29 | +0.37 | 20.3% | 740 | 20.3% | -0.64 | 31.63 | 29.97 | 33.29 | — |
| — | 1.50 | 1.58 | 1.54 | — | — | 745 | 20.0% | -0.71 | 35.86 | 34.18 | 37.54 | — |
| — | 1.01 | 1.07 | 1.04 | — | — | 750 | 19.8% | -0.78 | 40.75 | 38.81 | 42.69 | — |
| — | 0.65 | 0.73 | 0.69 | +0.17 | 19.7% | 755 | — | — | 45.73 | 43.45 | 48.00 | — |
| — | 0.30 | 0.35 | 0.33 | — | — | 765 | 19.8% | -0.95 | 55.45 | 53.40 | 57.51 | — |
| — | 0.13 | 0.20 | 0.17 | +0.04 | 20.4% | 775 | 20.4% | -1.00 | 65.21 | 63.08 | 67.34 | — |
| — | 0.07 | 0.11 | 0.09 | — | — | 785 | — | — | 75.34 | 73.20 | 77.49 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 22.9% | 795 | — | — | 85.31 | 83.12 | 87.49 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 805 | — | — | 95.31 | 93.33 | 97.29 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 26.1% | 815 | 26.1% | -1.00 | 105.42 | 103.32 | 107.51 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 825 | — | — | 115.41 | 113.32 | 117.50 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 840 | 28.9% | -1.00 | 130.35 | 128.41 | 132.29 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 29.2% | 850 | 29.2% | -1.00 | 140.46 | 138.40 | 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.