Spot 712.86
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 136.80 | 140.20 | 138.50 | +1.00 | 41.9% | 575 | 41.9% | +0.00 | — | — | 1.45 | — |
| — | 126.70 | 130.00 | 128.35 | +1.00 | 41.0% | 585 | 41.0% | +0.00 | — | — | 0.95 | — |
| — | 115.60 | 120.50 | 118.05 | +1.00 | 40.0% | 595 | 40.0% | +0.00 | — | — | 0.40 | — |
| — | 105.80 | 110.50 | 108.15 | +1.00 | 38.8% | 605 | 38.8% | -0.00 | — | — | 0.40 | — |
| — | 100.60 | 105.50 | 103.05 | +1.00 | 38.1% | 610 | 38.1% | -0.00 | — | — | 0.45 | — |
| — | 91.40 | 94.50 | 92.95 | +1.00 | 36.6% | 620 | 36.6% | -0.00 | — | — | 0.40 | — |
| — | 82.00 | 85.30 | 83.65 | +1.00 | 34.7% | 630 | 34.7% | -0.00 | — | — | 2.15 | — |
| — | 76.80 | 80.30 | 78.55 | +1.00 | 33.7% | 635 | 33.7% | -0.00 | — | — | 0.35 | — |
| — | 68.50 | 73.10 | 70.80 | +1.00 | 32.1% | 642.5 | 32.1% | -0.00 | — | — | 0.35 | — |
| — | 62.20 | 65.40 | 63.80 | +1.00 | 30.7% | 650 | 30.7% | -0.00 | — | — | 0.30 | — |
| — | 57.20 | 60.20 | 58.70 | +1.00 | 29.8% | 655 | 29.8% | -0.00 | — | — | 0.25 | — |
| — | 51.80 | 55.20 | 53.50 | +1.00 | 29.0% | 660 | 29.0% | -0.00 | — | — | 0.30 | — |
| — | 47.20 | 50.40 | 48.80 | +1.00 | 28.2% | 665 | 28.2% | -0.00 | — | — | 0.30 | — |
| — | 41.90 | 44.90 | 43.40 | +0.99 | 27.2% | 670 | 27.2% | -0.01 | — | — | 0.10 | — |
| — | 39.20 | 42.00 | 40.60 | +0.99 | 26.6% | 672.5 | 26.6% | -0.01 | — | — | 0.30 | — |
| — | 37.30 | 40.30 | 38.80 | +0.99 | 25.8% | 675 | 25.8% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 34.30 | 37.20 | 35.75 | +0.99 | 24.9% | 677.5 | 24.9% | -0.01 | — | — | 0.30 | — |
| — | 32.20 | 35.10 | 33.65 | +0.99 | 23.8% | 680 | 23.8% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 29.50 | 32.80 | 31.15 | — | — | 682.5 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 26.90 | 30.30 | 28.60 | — | — | 685 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 24.80 | 28.00 | 26.40 | — | — | 687.5 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 22.30 | 25.40 | 23.85 | — | — | 690 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 20.00 | 22.50 | 21.25 | — | — | 692.5 | — | — | — | — | 0.50 | — |
| — | 17.30 | 19.90 | 18.60 | +0.96 | 15.9% | 695 | 15.9% | -0.04 | — | — | 0.15 | — |
| — | 14.90 | 17.50 | 16.20 | +0.95 | 14.6% | 697.5 | 14.6% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 12.40 | 15.00 | 13.70 | +0.93 | 13.3% | 700 | 13.3% | -0.06 | 0.28 | 0.15 | 0.40 | — |
| — | 10.70 | 12.70 | 11.70 | +0.91 | 12.2% | 702.5 | 12.2% | -0.09 | 0.35 | 0.25 | 0.45 | — |
| — | 8.50 | 10.20 | 9.35 | +0.86 | 11.2% | 705 | 11.2% | -0.14 | 0.47 | 0.35 | 0.60 | — |
| — | 5.40 | 8.10 | 6.75 | +0.78 | 10.5% | 707.5 | 10.5% | -0.22 | 1.48 | 0.45 | 2.50 | — |
| — | 4.40 | 6.30 | 5.35 | +0.67 | 10.1% | 710 | 10.1% | -0.33 | 1.43 | 1.30 | 1.55 | — |
| — | 2.45 | 3.50 | 2.98 | +0.53 | 9.9% | 712.5 | 9.9% | -0.48 | 2.10 | 1.75 | 2.45 | — |
| — | 0.05 | 2.00 | 1.02 | +0.38 | 9.9% | 715 | 9.9% | -0.63 | 3.40 | 2.70 | 4.10 | — |
| — | 0.60 | 1.60 | 1.10 | +0.25 | 10.1% | 717.5 | 10.1% | -0.76 | 5.00 | 3.30 | 6.70 | — |
| — | 0.50 | 0.70 | 0.60 | +0.15 | 10.3% | 720 | 10.3% | -0.87 | 7.40 | 6.20 | 8.60 | — |
| — | 0.20 | 0.45 | 0.33 | +0.08 | 10.5% | 722.5 | 10.5% | -0.94 | 9.05 | 7.70 | 10.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 10.6% | 725 | 10.6% | -0.98 | 11.70 | 10.10 | 13.30 | — |
| — | — | 0.15 | — | +0.02 | 10.7% | 727.5 | 10.7% | -1.00 | 14.15 | 12.60 | 15.70 | — |
| — | — | 0.40 | — | +0.01 | 10.8% | 730 | 10.8% | -1.00 | 16.70 | 15.10 | 18.30 | — |
| — | — | 0.30 | — | +0.00 | 10.8% | 732.5 | 10.8% | -1.00 | 19.40 | 18.00 | 20.80 | — |
| — | — | 0.35 | — | +0.00 | 10.8% | 735 | 10.8% | -1.00 | 21.80 | 20.40 | 23.20 | — |
| — | — | 0.35 | — | +0.00 | 10.9% | 737.5 | 10.9% | -1.00 | 24.40 | 22.90 | 25.90 | — |
| — | — | 0.10 | — | +0.00 | 11.0% | 740 | 11.0% | -1.00 | 26.65 | 25.10 | 28.20 | — |
| — | — | 0.30 | — | +0.00 | 11.4% | 745 | 11.4% | -1.00 | 31.70 | 30.10 | 33.30 | — |
| — | — | 0.30 | — | +0.00 | 12.2% | 750 | 12.2% | -1.00 | 36.65 | 35.10 | 38.20 | — |
| — | — | 0.05 | — | +0.00 | 13.4% | 755 | 13.4% | -1.00 | 41.70 | 40.10 | 43.30 | — |
| — | — | 0.25 | — | — | — | 760 | — | — | 47.05 | 45.10 | 49.00 | — |
| — | — | 0.05 | — | — | — | 765 | — | — | 51.65 | 50.10 | 53.20 | — |
| — | — | 0.25 | — | — | — | 770 | 19.4% | -1.00 | 56.90 | 55.60 | 58.20 | — |
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.