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 | 139.90 | 138.40 | +1.00 | 48.7% | 575 | 48.7% | -0.00 | — | — | 1.35 | — |
| — | 126.90 | 130.20 | 128.55 | +1.00 | 46.1% | 585 | 46.1% | -0.01 | — | — | 1.15 | — |
| — | 116.40 | 119.60 | 118.00 | +1.00 | 43.1% | 595 | 43.1% | -0.01 | — | — | 0.95 | — |
| — | 106.40 | 110.30 | 108.35 | +1.00 | 39.9% | 605 | 39.9% | -0.01 | — | — | 0.75 | — |
| — | 101.10 | 105.20 | 103.15 | +1.00 | 38.3% | 610 | 38.3% | -0.01 | — | — | 0.95 | — |
| — | 91.40 | 94.90 | 93.15 | +1.00 | 34.9% | 620 | 34.9% | -0.01 | — | — | 0.95 | — |
| — | 81.50 | 84.10 | 82.80 | +0.99 | 31.5% | 630 | 31.5% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 76.50 | 79.90 | 78.20 | +0.99 | 29.8% | 635 | 29.8% | -0.01 | — | — | 0.85 | — |
| — | 69.60 | 72.50 | 71.05 | +0.99 | 27.3% | 642.5 | 27.3% | -0.01 | — | — | 0.20 | — |
| — | 61.70 | 65.00 | 63.35 | +0.99 | 25.0% | 650 | 25.0% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 56.30 | 60.40 | 58.35 | +0.99 | 23.4% | 655 | 23.4% | -0.02 | 0.55 | 0.05 | 1.05 | — |
| — | 51.50 | 54.80 | 53.15 | +0.99 | 22.0% | 660 | 22.0% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 46.80 | 50.40 | 48.60 | +0.99 | 20.6% | 665 | 20.6% | -0.03 | 0.40 | 0.20 | 0.60 | — |
| — | 41.70 | 45.10 | 43.40 | +0.98 | 19.3% | 670 | 19.3% | -0.03 | 0.47 | 0.30 | 0.65 | — |
| — | 39.60 | 42.40 | 41.00 | +0.98 | 18.6% | 672.5 | 18.6% | -0.04 | 0.55 | 0.20 | 0.90 | — |
| — | 36.80 | 39.30 | 38.05 | +0.98 | 18.0% | 675 | 18.0% | -0.04 | 0.40 | 0.05 | 0.75 | — |
| — | 34.40 | 36.90 | 35.65 | +0.97 | 17.4% | 677.5 | 17.4% | -0.05 | 0.78 | 0.40 | 1.15 | — |
| — | 32.10 | 34.80 | 33.45 | +0.97 | 16.8% | 680 | 16.8% | -0.06 | — | — | 1.50 | — |
| — | 29.40 | 32.80 | 31.10 | +0.96 | 16.2% | 682.5 | 16.2% | -0.06 | 1.02 | 0.40 | 1.65 | — |
| — | 27.60 | 30.50 | 29.05 | — | — | 685 | 15.7% | -0.08 | 0.80 | 0.65 | 0.95 | — |
| — | 24.30 | 27.60 | 25.95 | — | — | 687.5 | — | — | 0.60 | 0.05 | 1.15 | — |
| — | 22.50 | 25.40 | 23.95 | +0.93 | 14.7% | 690 | — | — | 0.65 | 0.20 | 1.10 | — |
| — | 20.30 | 23.40 | 21.85 | — | — | 692.5 | — | — | 1.07 | 0.05 | 2.10 | — |
| — | 17.50 | 20.90 | 19.20 | — | — | 695 | 13.7% | -0.15 | 1.43 | 1.30 | 1.55 | — |
| — | 15.60 | 17.90 | 16.75 | — | — | 697.5 | 13.3% | -0.18 | 1.65 | 0.90 | 2.40 | — |
| — | 13.60 | 16.00 | 14.80 | +0.82 | 12.9% | 700 | 12.9% | -0.22 | 1.93 | 1.45 | 2.40 | — |
| — | 11.10 | 13.20 | 12.15 | — | — | 702.5 | — | — | 2.30 | 1.90 | 2.70 | — |
| — | 8.70 | 12.50 | 10.60 | +0.73 | 12.2% | 705 | — | — | 2.85 | 2.50 | 3.20 | — |
| — | 7.20 | 9.60 | 8.40 | +0.67 | 11.9% | 707.5 | 11.9% | -0.38 | 3.60 | 3.20 | 4.00 | — |
| — | 6.10 | 7.60 | 6.85 | — | — | 710 | 11.7% | -0.44 | 4.30 | 3.70 | 4.90 | — |
| — | 3.90 | 6.30 | 5.10 | — | — | 712.5 | 11.4% | -0.52 | 5.50 | 5.00 | 6.00 | — |
| — | 3.40 | 4.70 | 4.05 | — | — | 715 | — | — | 7.25 | 5.70 | 8.80 | — |
| — | 2.75 | 3.50 | 3.12 | +0.36 | 11.1% | 717.5 | — | — | 8.25 | 7.30 | 9.20 | — |
| — | 1.95 | 2.60 | 2.27 | — | — | 720 | — | — | 10.25 | 8.90 | 11.60 | — |
| — | 1.35 | 2.15 | 1.75 | — | — | 722.5 | — | — | 11.90 | 10.30 | 13.50 | — |
| — | 0.80 | 1.25 | 1.02 | +0.17 | 10.7% | 725 | 10.7% | -0.85 | 14.15 | 13.00 | 15.30 | — |
| — | 0.60 | 0.90 | 0.75 | — | — | 727.5 | 10.7% | -0.89 | 16.00 | 14.60 | 17.40 | — |
| — | 0.30 | 0.65 | 0.47 | — | — | 730 | — | — | 18.30 | 17.00 | 19.60 | — |
| — | 0.25 | 0.80 | 0.53 | +0.06 | 10.7% | 732.5 | — | — | 20.65 | 19.30 | 22.00 | — |
| — | 0.20 | 0.45 | 0.33 | — | — | 735 | 10.7% | -0.96 | 23.40 | 22.00 | 24.80 | — |
| — | — | 0.95 | — | +0.03 | 10.8% | 737.5 | 10.8% | -0.98 | 26.35 | 25.30 | 27.40 | — |
| — | — | 0.95 | — | +0.02 | 10.9% | 740 | 10.9% | -0.98 | 28.80 | 27.50 | 30.10 | — |
| — | — | 0.80 | — | +0.01 | 11.2% | 745 | 13.7% | -0.99 | 33.30 | 32.00 | 34.60 | — |
| — | — | 1.15 | — | — | — | 750 | — | — | 38.55 | 36.70 | 40.40 | — |
| — | — | 0.95 | — | +0.00 | 12.2% | 755 | 12.2% | -1.00 | 43.45 | 41.50 | 45.40 | — |
| — | — | 1.05 | — | +0.00 | 12.8% | 760 | 12.8% | -1.00 | 48.85 | 47.10 | 50.60 | — |
| — | — | 0.95 | — | +0.00 | 13.6% | 765 | 13.6% | -1.00 | 53.40 | 51.50 | 55.30 | — |
| — | — | 0.95 | — | +0.00 | 14.4% | 770 | 14.4% | -1.00 | 58.45 | 56.60 | 60.30 | — |
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.