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 | |
| — | 136.40 | 140.10 | 138.25 | +0.99 | 33.7% | 575 | 33.7% | -0.01 | 0.42 | 0.10 | 0.75 | — |
| — | 126.20 | 130.80 | 128.50 | +0.98 | 32.0% | 585 | 32.0% | -0.02 | 0.45 | 0.10 | 0.80 | — |
| — | 116.70 | 120.70 | 118.70 | +0.98 | 30.2% | 595 | 30.2% | -0.02 | 0.40 | 0.25 | 0.55 | — |
| — | 106.90 | 110.80 | 108.85 | +0.98 | 28.4% | 605 | 28.4% | -0.02 | 0.55 | 0.15 | 0.95 | — |
| — | 101.60 | 106.00 | 103.80 | +0.98 | 27.4% | 610 | 27.4% | -0.02 | 0.80 | 0.25 | 1.35 | — |
| — | 92.10 | 95.30 | 93.70 | +0.97 | 25.6% | 620 | 25.6% | -0.03 | 0.57 | 0.05 | 1.10 | — |
| — | 82.30 | 86.20 | 84.25 | +0.97 | 23.8% | 630 | 23.8% | -0.04 | 0.78 | 0.50 | 1.05 | — |
| — | 77.50 | 81.50 | 79.50 | +0.96 | 22.9% | 635 | 22.9% | -0.04 | 0.88 | 0.40 | 1.35 | — |
| — | 62.80 | 66.50 | 64.65 | +0.94 | 20.3% | 650 | 20.3% | -0.06 | 1.05 | 0.15 | 1.95 | — |
| — | 57.80 | 61.50 | 59.65 | +0.94 | 19.5% | 655 | 19.5% | -0.06 | 1.52 | 1.10 | 1.95 | — |
| — | 53.00 | 56.00 | 54.50 | +0.93 | 18.7% | 660 | 18.7% | -0.07 | 1.30 | 0.70 | 1.90 | — |
| — | 48.30 | 51.70 | 50.00 | +0.91 | 17.9% | 665 | 17.9% | -0.09 | 1.38 | 0.75 | 2.00 | — |
| — | 43.70 | 47.60 | 45.65 | +0.90 | 17.2% | 670 | 17.2% | -0.10 | 1.85 | 1.50 | 2.20 | — |
| — | 41.50 | 45.20 | 43.35 | +0.89 | 16.8% | 672.5 | 16.8% | -0.11 | 1.80 | 0.95 | 2.65 | — |
| — | 39.00 | 42.60 | 40.80 | +0.88 | 16.5% | 675 | 16.5% | -0.12 | 2.50 | 2.10 | 2.90 | — |
| — | 36.70 | 40.50 | 38.60 | +0.87 | 16.1% | 677.5 | 16.1% | -0.13 | 2.10 | 1.10 | 3.10 | — |
| — | 34.50 | 38.20 | 36.35 | +0.86 | 15.8% | 680 | 15.8% | -0.15 | 2.33 | 1.55 | 3.10 | — |
| — | 32.20 | 36.00 | 34.10 | +0.84 | 15.5% | 682.5 | 15.5% | -0.16 | 3.17 | 2.45 | 3.90 | — |
| — | 30.00 | 32.70 | 31.35 | +0.83 | 15.2% | 685 | 15.2% | -0.17 | 3.60 | 3.00 | 4.20 | 130 |
| — | 27.70 | 30.50 | 29.10 | +0.81 | 14.9% | 687.5 | 14.9% | -0.19 | 3.15 | 2.30 | 4.00 | — |
| — | 25.70 | 29.50 | 27.60 | — | — | 690 | 14.6% | -0.21 | 3.65 | 3.00 | 4.30 | — |
| — | 23.80 | 27.40 | 25.60 | +0.77 | 14.3% | 692.5 | 14.3% | -0.23 | 4.50 | 3.90 | 5.10 | — |
| — | 21.70 | 25.40 | 23.55 | — | — | 695 | 14.0% | -0.25 | 4.40 | 3.60 | 5.20 | — |
| — | 19.40 | 22.90 | 21.15 | — | — | 697.5 | 13.7% | -0.28 | 5.90 | 4.50 | 7.30 | — |
| — | 17.70 | 21.10 | 19.40 | — | — | 700 | 13.4% | -0.31 | 5.25 | 4.30 | 6.20 | — |
| — | 16.20 | 19.70 | 17.95 | +0.67 | 13.2% | 702.5 | — | — | 6.10 | 4.90 | 7.30 | — |
| — | 14.80 | 16.00 | 15.40 | +0.64 | 12.9% | 705 | 12.9% | -0.37 | 7.00 | 6.10 | 7.90 | — |
| — | 13.10 | 15.30 | 14.20 | — | — | 707.5 | 12.7% | -0.41 | 8.50 | 7.20 | 9.80 | — |
| — | 11.60 | 13.40 | 12.50 | +0.57 | 12.5% | 710 | 12.5% | -0.45 | 8.80 | 7.50 | 10.10 | — |
| — | 9.60 | 12.50 | 11.05 | +0.53 | 12.3% | 712.5 | 12.3% | -0.49 | 9.60 | 8.70 | 10.50 | — |
| — | 8.00 | 10.90 | 9.45 | +0.49 | 12.1% | 715 | 12.1% | -0.53 | 10.90 | 9.50 | 12.30 | — |
| — | 6.90 | 8.40 | 7.65 | +0.45 | 11.9% | 717.5 | 11.9% | -0.57 | 12.15 | 10.90 | 13.40 | — |
| — | 6.60 | 7.20 | 6.90 | +0.41 | 11.7% | 720 | 11.7% | -0.62 | 13.40 | 12.30 | 14.50 | — |
| — | 5.50 | 6.70 | 6.10 | +0.37 | 11.6% | 722.5 | 11.6% | -0.66 | 15.15 | 14.00 | 16.30 | — |
| — | 4.60 | 5.70 | 5.15 | +0.33 | 11.5% | 725 | 11.5% | -0.71 | 16.70 | 15.30 | 18.10 | — |
| — | 3.80 | 5.00 | 4.40 | +0.29 | 11.3% | 727.5 | 11.3% | -0.75 | 18.50 | 16.80 | 20.20 | — |
| — | 3.20 | 3.60 | 3.40 | +0.25 | 11.2% | 730 | 11.2% | -0.79 | 20.75 | 19.20 | 22.30 | — |
| — | 1.45 | 3.40 | 2.42 | +0.22 | 11.2% | 732.5 | 11.2% | -0.82 | 22.55 | 20.70 | 24.40 | — |
| — | 2.00 | 3.90 | 2.95 | +0.19 | 12.0% | 735 | 11.1% | -0.86 | 24.45 | 22.50 | 26.40 | — |
| — | 0.65 | 3.10 | 1.88 | +0.16 | 11.0% | 737.5 | 11.0% | -0.89 | 27.05 | 25.10 | 29.00 | — |
| — | 1.40 | 1.90 | 1.65 | +0.14 | 11.0% | 740 | — | — | 28.90 | 27.00 | 30.80 | — |
| — | 0.75 | 1.25 | 1.00 | +0.10 | 11.0% | 745 | 11.0% | -0.95 | 33.60 | 31.90 | 35.30 | — |
| — | 0.20 | 0.85 | 0.53 | +0.07 | 11.0% | 750 | 11.0% | -0.98 | 38.60 | 36.60 | 40.60 | — |
| — | — | 0.80 | — | +0.04 | 11.1% | 755 | 11.1% | -0.99 | 43.90 | 42.30 | 45.50 | — |
| — | — | 1.35 | — | +0.03 | 11.2% | 760 | 11.2% | -1.00 | 48.45 | 46.10 | 50.80 | — |
| — | — | 1.20 | — | +0.02 | 11.4% | 765 | 11.4% | -1.00 | 53.60 | 51.20 | 56.00 | — |
| — | — | 1.00 | — | +0.01 | 11.6% | 770 | 11.6% | -1.00 | 59.15 | 57.30 | 61.00 | — |
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.