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 | |
| — | 135.60 | 140.50 | 138.05 | — | — | 575 | — | — | — | — | 0.95 | — |
| — | 125.60 | 130.50 | 128.05 | — | — | 585 | — | — | — | — | 0.95 | — |
| — | 115.60 | 120.50 | 118.05 | — | — | 595 | — | — | — | — | 0.75 | — |
| — | 105.60 | 110.50 | 108.05 | — | — | 605 | 28.1% | -0.00 | — | — | 0.35 | — |
| — | 100.60 | 105.50 | 103.05 | — | — | 610 | 27.4% | -0.00 | — | — | 0.35 | — |
| — | 90.70 | 95.50 | 93.10 | +1.00 | 26.0% | 620 | 26.0% | -0.00 | — | — | 0.65 | — |
| — | 81.80 | 85.30 | 83.55 | +1.00 | 24.6% | 630 | 24.6% | -0.00 | — | — | 0.55 | — |
| — | 76.00 | 80.70 | 78.35 | +1.00 | 23.8% | 635 | 23.8% | -0.00 | — | — | 0.55 | — |
| — | 68.50 | 73.30 | 70.90 | +1.00 | 22.8% | 642.5 | 22.8% | -0.00 | — | — | 0.90 | — |
| — | 62.20 | 65.00 | 63.60 | +1.00 | 21.8% | 650 | 21.8% | -0.01 | — | — | 0.55 | — |
| — | 56.00 | 60.80 | 58.40 | +1.00 | 21.1% | 655 | 21.1% | -0.01 | — | — | 0.50 | — |
| — | 52.50 | 55.40 | 53.95 | +1.00 | 20.4% | 660 | 20.4% | -0.01 | — | — | 0.50 | — |
| — | 47.20 | 50.30 | 48.75 | +0.99 | 19.7% | 665 | 19.7% | -0.02 | — | — | 0.20 | — |
| — | 42.20 | 45.20 | 43.70 | +0.99 | 18.8% | 670 | 18.8% | -0.02 | 0.28 | 0.20 | 0.35 | — |
| — | 39.70 | 42.80 | 41.25 | +0.99 | 18.3% | 672.5 | 18.3% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 37.30 | 40.40 | 38.85 | +0.99 | 17.8% | 675 | 17.8% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 34.40 | 37.60 | 36.00 | +0.98 | 17.2% | 677.5 | 17.2% | -0.04 | 0.42 | 0.05 | 0.80 | — |
| — | 32.30 | 35.50 | 33.90 | +0.98 | 16.6% | 680 | 16.6% | -0.05 | 0.55 | 0.05 | 1.05 | — |
| — | 29.40 | 32.90 | 31.15 | +0.97 | 16.1% | 682.5 | 16.1% | -0.05 | — | — | 0.90 | — |
| — | 27.20 | 30.40 | 28.80 | +0.97 | 15.5% | 685 | 15.5% | -0.06 | 0.45 | 0.40 | 0.50 | — |
| — | 24.60 | 28.00 | 26.30 | +0.96 | 14.9% | 687.5 | 14.9% | -0.07 | 0.97 | 0.40 | 1.55 | — |
| — | 22.20 | 25.50 | 23.85 | +0.95 | 14.4% | 690 | 14.4% | -0.09 | 0.72 | 0.50 | 0.95 | — |
| — | 19.60 | 23.10 | 21.35 | +0.93 | 13.9% | 692.5 | 13.9% | -0.11 | 0.62 | 0.25 | 1.00 | — |
| — | 17.50 | 20.30 | 18.90 | +0.91 | 13.4% | 695 | 13.4% | -0.13 | 1.27 | 0.80 | 1.75 | — |
| — | 15.00 | 18.00 | 16.50 | +0.89 | 12.9% | 697.5 | 12.9% | -0.16 | 1.12 | 0.75 | 1.50 | — |
| — | 12.80 | 16.10 | 14.45 | +0.86 | 12.5% | 700 | 12.5% | -0.20 | 1.32 | 0.80 | 1.85 | — |
| — | 10.50 | 13.30 | 11.90 | +0.81 | 12.1% | 702.5 | 12.1% | -0.24 | 1.30 | 0.40 | 2.20 | — |
| — | 8.90 | 11.10 | 10.00 | +0.76 | 11.7% | 705 | 11.7% | -0.30 | 2.27 | 1.90 | 2.65 | — |
| — | 6.90 | 9.10 | 8.00 | +0.69 | 11.4% | 707.5 | 11.4% | -0.37 | 2.75 | 1.60 | 3.90 | — |
| — | 4.70 | 7.60 | 6.15 | +0.61 | 11.1% | 710 | 11.1% | -0.44 | 3.90 | 3.50 | 4.30 | — |
| — | 4.30 | 6.20 | 5.25 | +0.52 | 10.9% | 712.5 | 10.9% | -0.53 | 5.05 | 3.50 | 6.60 | — |
| — | 2.45 | 4.50 | 3.48 | +0.43 | 10.7% | 715 | 10.7% | -0.61 | 6.25 | 5.60 | 6.90 | — |
| — | 2.20 | 3.20 | 2.70 | +0.33 | 10.6% | 717.5 | 10.6% | -0.70 | 7.70 | 6.90 | 8.50 | — |
| — | 0.60 | 3.90 | 2.25 | +0.25 | 10.5% | 720 | 10.5% | -0.77 | 9.45 | 8.20 | 10.70 | — |
| — | 1.10 | 1.50 | 1.30 | +0.19 | 10.4% | 722.5 | 10.4% | -0.83 | 11.70 | 10.20 | 13.20 | — |
| — | 0.50 | 1.10 | 0.80 | +0.13 | 10.3% | 725 | 10.3% | -0.88 | 13.80 | 12.30 | 15.30 | — |
| — | 0.15 | 1.60 | 0.88 | +0.09 | 10.3% | 727.5 | 10.3% | -0.92 | 16.05 | 14.30 | 17.80 | — |
| — | — | 0.50 | — | +0.06 | 10.3% | 730 | 10.3% | -0.95 | 18.50 | 16.80 | 20.20 | — |
| — | 0.15 | 0.30 | 0.23 | +0.04 | 10.3% | 732.5 | 10.3% | -0.97 | 20.70 | 19.20 | 22.20 | — |
| — | 0.05 | 0.60 | 0.33 | +0.03 | 10.3% | 735 | 10.3% | -0.98 | 23.00 | 21.20 | 24.80 | — |
| — | — | 0.40 | — | +0.02 | 10.3% | 737.5 | 10.3% | -0.99 | 25.60 | 24.00 | 27.20 | — |
| — | — | 0.10 | — | +0.01 | 10.4% | 740 | 10.4% | -0.99 | 28.40 | 26.00 | 30.80 | — |
| — | — | 0.30 | — | +0.00 | 10.6% | 745 | 10.6% | -1.00 | 33.40 | 31.00 | 35.80 | — |
| — | — | 0.85 | — | +0.00 | 11.0% | 750 | 11.0% | -1.00 | 38.40 | 36.00 | 40.80 | — |
| — | — | 0.55 | — | +0.00 | 11.5% | 755 | 11.5% | -1.00 | 43.40 | 41.00 | 45.80 | — |
| — | — | 0.80 | — | +0.00 | 12.2% | 760 | 12.2% | -1.00 | 48.40 | 46.00 | 50.80 | — |
| — | — | 0.60 | — | — | — | 765 | — | — | 53.40 | 51.00 | 55.80 | — |
| — | — | 0.90 | — | — | — | 770 | 14.2% | -1.00 | 58.40 | 56.00 | 60.80 | — |
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.