Spot 712.65
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 136.90 | 140.20 | 138.55 | +1.00 | 40.5% | 575 | 40.5% | +0.00 | — | — | 2.15 | — |
| — | 126.90 | 129.90 | 128.40 | +1.00 | 39.6% | 585 | 39.6% | -0.00 | — | — | 2.15 | — |
| — | 116.50 | 119.90 | 118.20 | +1.00 | 38.6% | 595 | — | — | — | — | 1.75 | — |
| — | 106.10 | 109.80 | 107.95 | +1.00 | 37.5% | 605 | — | — | — | — | 0.95 | — |
| — | 101.40 | 105.20 | 103.30 | +1.00 | 36.8% | 610 | 36.8% | -0.00 | — | — | 0.20 | — |
| — | 91.90 | 94.70 | 93.30 | +1.00 | 35.4% | 620 | 35.4% | -0.00 | — | — | 1.60 | — |
| — | 82.00 | 84.70 | 83.35 | +1.00 | 33.7% | 630 | 33.7% | -0.00 | — | — | 0.70 | — |
| — | 76.90 | 79.70 | 78.30 | +1.00 | 32.8% | 635 | 32.8% | -0.00 | — | — | 0.65 | — |
| — | 69.50 | 71.80 | 70.65 | +1.00 | 31.5% | 642.5 | 31.5% | -0.00 | — | — | 0.75 | — |
| — | 62.50 | 65.20 | 63.85 | +1.00 | 30.2% | 650 | 30.2% | -0.00 | — | — | 0.35 | — |
| — | 57.00 | 60.30 | 58.65 | +1.00 | 29.4% | 655 | 29.4% | -0.00 | — | — | 0.50 | — |
| — | 52.00 | 55.00 | 53.50 | +1.00 | 28.6% | 660 | 28.6% | -0.00 | — | — | 0.45 | — |
| — | 47.00 | 49.30 | 48.15 | +0.99 | 27.7% | 665 | 27.7% | -0.01 | — | — | 0.25 | — |
| — | 42.50 | 44.70 | 43.60 | +0.99 | 26.5% | 670 | 26.5% | -0.01 | — | — | 0.20 | — |
| — | 39.60 | 41.80 | 40.70 | +0.99 | 25.8% | 672.5 | 25.8% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 37.10 | 39.80 | 38.45 | +0.98 | 25.0% | 675 | 25.0% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 34.70 | 37.60 | 36.15 | +0.98 | 24.0% | 677.5 | 24.0% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 32.30 | 34.00 | 33.15 | +0.98 | 23.0% | 680 | 23.0% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 30.00 | 32.10 | 31.05 | +0.97 | 22.0% | 682.5 | 22.0% | -0.03 | — | — | 0.20 | — |
| — | 27.20 | 30.10 | 28.65 | +0.97 | 20.9% | 685 | 20.9% | -0.03 | 0.17 | 0.15 | 0.20 | — |
| — | 24.30 | 27.30 | 25.80 | +0.96 | 19.9% | 687.5 | 19.9% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 22.00 | 25.00 | 23.50 | +0.95 | 18.8% | 690 | 18.8% | -0.04 | 0.23 | 0.20 | 0.25 | — |
| — | 20.00 | 22.70 | 21.35 | +0.94 | 17.7% | 692.5 | 17.7% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 17.30 | 20.00 | 18.65 | +0.93 | 16.6% | 695 | 16.6% | -0.07 | 0.30 | 0.20 | 0.40 | — |
| — | 14.80 | 18.20 | 16.50 | +0.92 | 15.4% | 697.5 | 15.4% | -0.08 | 0.35 | 0.15 | 0.55 | — |
| 74 | 13.20 | 15.10 | 14.15 | +0.90 | 14.3% | 700 | 14.3% | -0.10 | 0.50 | 0.30 | 0.70 | 311 |
| — | 9.80 | 12.40 | 11.10 | +0.86 | 13.3% | 702.5 | 13.3% | -0.14 | 0.70 | 0.60 | 0.80 | — |
| — | 7.70 | 10.70 | 9.20 | +0.82 | 12.4% | 705 | 12.4% | -0.18 | 0.97 | 0.80 | 1.15 | — |
| — | 5.70 | 8.00 | 6.85 | +0.75 | 11.7% | 707.5 | 11.7% | -0.26 | 1.85 | 1.15 | 2.55 | — |
| — | 4.70 | 6.20 | 5.45 | +0.66 | 11.1% | 710 | 11.1% | -0.35 | 2.40 | 1.85 | 2.95 | — |
| — | 2.80 | 3.90 | 3.35 | +0.54 | 10.8% | 712.5 | 10.8% | -0.47 | 2.80 | 2.40 | 3.20 | — |
| — | 2.20 | 2.90 | 2.55 | +0.41 | 10.7% | 715 | 10.7% | -0.60 | 4.20 | 3.70 | 4.70 | — |
| — | 1.20 | 1.55 | 1.38 | +0.29 | 10.7% | 717.5 | 10.7% | -0.72 | 6.00 | 5.10 | 6.90 | — |
| — | 0.70 | 1.05 | 0.88 | +0.19 | 10.9% | 720 | 10.9% | -0.82 | 7.60 | 6.60 | 8.60 | — |
| — | 0.50 | 0.55 | 0.53 | +0.13 | 11.1% | 722.5 | 11.1% | -0.89 | 10.05 | 8.60 | 11.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.08 | 11.4% | 725 | 11.4% | -0.94 | 12.10 | 10.80 | 13.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.05 | 11.7% | 727.5 | 11.7% | -0.97 | 14.35 | 13.00 | 15.70 | — |
| — | — | 0.35 | — | +0.03 | 12.0% | 730 | 12.0% | -0.99 | 17.30 | 16.10 | 18.50 | — |
| — | — | 0.40 | — | +0.02 | 12.3% | 732.5 | 12.3% | -1.00 | 19.75 | 18.60 | 20.90 | — |
| — | — | 0.25 | — | +0.01 | 12.6% | 735 | 12.6% | -1.00 | 21.90 | 20.30 | 23.50 | — |
| — | — | 0.20 | — | +0.01 | 12.9% | 737.5 | 12.9% | -1.00 | 24.50 | 23.00 | 26.00 | — |
| — | — | 0.10 | — | +0.01 | 13.3% | 740 | 13.3% | -1.00 | 26.85 | 25.30 | 28.40 | — |
| — | — | 0.50 | — | +0.00 | 14.2% | 745 | 14.2% | -1.00 | 32.10 | 30.30 | 33.90 | — |
| — | — | 0.30 | — | +0.00 | 15.4% | 750 | 15.4% | -1.00 | 37.05 | 35.10 | 39.00 | — |
| — | — | 0.75 | — | +0.00 | 17.0% | 755 | 17.0% | -1.00 | 42.40 | 40.80 | 44.00 | — |
| — | — | 0.75 | — | +0.00 | 19.1% | 760 | 19.1% | -1.00 | 47.10 | 45.20 | 49.00 | — |
| — | — | 0.75 | — | +0.00 | 21.7% | 765 | 21.7% | -1.00 | 51.85 | 50.20 | 53.50 | — |
| — | — | 0.35 | — | +0.00 | 24.8% | 770 | 24.8% | -1.00 | 56.70 | 55.30 | 58.10 | — |
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.