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 | |
| — | 136.00 | 141.00 | 138.50 | +0.99 | 32.0% | 575 | 32.0% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 126.10 | 131.00 | 128.55 | +0.99 | 30.4% | 585 | 30.4% | -0.01 | — | — | 0.70 | — |
| — | 116.10 | 121.00 | 118.55 | +0.99 | 28.7% | 595 | 28.7% | -0.01 | 0.42 | 0.05 | 0.80 | — |
| — | 106.50 | 111.10 | 108.80 | +0.98 | 27.0% | 605 | 27.0% | -0.02 | 0.62 | 0.15 | 1.10 | — |
| — | 101.50 | 106.10 | 103.80 | +0.98 | 26.1% | 610 | 26.1% | -0.02 | 0.50 | 0.05 | 0.95 | — |
| — | 91.50 | 96.30 | 93.90 | +0.98 | 24.4% | 620 | 24.4% | -0.02 | 0.40 | 0.20 | 0.60 | — |
| — | 81.60 | 86.40 | 84.00 | +0.97 | 22.7% | 630 | 22.7% | -0.03 | 0.50 | 0.20 | 0.80 | — |
| — | 76.60 | 81.40 | 79.00 | +0.97 | 21.9% | 635 | 21.9% | -0.03 | 0.75 | 0.10 | 1.40 | — |
| — | 62.10 | 66.90 | 64.50 | +0.95 | 19.5% | 650 | 19.5% | -0.05 | 0.93 | 0.60 | 1.25 | — |
| — | 57.10 | 61.90 | 59.50 | +0.94 | 18.8% | 655 | 18.8% | -0.06 | 1.00 | 0.40 | 1.60 | — |
| — | 52.50 | 56.90 | 54.70 | +0.93 | 18.0% | 660 | 18.0% | -0.07 | 1.25 | 0.75 | 1.75 | — |
| — | 47.60 | 52.40 | 50.00 | +0.92 | 17.3% | 665 | 17.3% | -0.08 | 1.38 | 0.60 | 2.15 | — |
| — | 42.60 | 47.40 | 45.00 | +0.91 | 16.6% | 670 | 16.6% | -0.09 | 1.82 | 1.50 | 2.15 | — |
| — | 40.50 | 45.30 | 42.90 | +0.90 | 16.3% | 672.5 | 16.3% | -0.10 | 1.80 | 0.50 | 3.10 | — |
| — | 38.10 | 42.90 | 40.50 | +0.89 | 16.0% | 675 | 16.0% | -0.11 | 2.40 | 1.80 | 3.00 | — |
| — | 35.70 | 40.50 | 38.10 | +0.88 | 15.7% | 677.5 | 15.7% | -0.12 | 2.08 | 0.85 | 3.30 | — |
| — | 33.50 | 38.30 | 35.90 | +0.87 | 15.4% | 680 | 15.4% | -0.14 | 2.12 | 1.75 | 2.50 | — |
| — | 31.10 | 35.90 | 33.50 | +0.85 | 15.0% | 682.5 | 15.0% | -0.15 | 2.67 | 1.85 | 3.50 | — |
| — | 29.00 | 33.80 | 31.40 | +0.84 | 14.8% | 685 | 14.8% | -0.16 | 2.88 | 2.15 | 3.60 | — |
| — | 26.70 | 31.50 | 29.10 | +0.82 | 14.5% | 687.5 | 14.5% | -0.18 | 3.00 | 2.40 | 3.60 | — |
| — | 24.70 | 29.50 | 27.10 | +0.80 | 14.2% | 690 | 14.2% | -0.20 | 2.88 | 2.05 | 3.70 | — |
| — | 22.60 | 27.40 | 25.00 | +0.78 | 13.9% | 692.5 | 13.9% | -0.22 | 4.15 | 3.00 | 5.30 | — |
| — | 21.20 | 25.50 | 23.35 | +0.76 | 13.6% | 695 | 13.6% | -0.25 | 3.90 | 3.50 | 4.30 | — |
| — | 18.50 | 23.30 | 20.90 | +0.73 | 13.4% | 697.5 | 13.4% | -0.27 | 4.55 | 3.60 | 5.50 | — |
| — | 17.10 | 21.50 | 19.30 | +0.70 | 13.2% | 700 | 13.2% | -0.30 | 4.70 | 3.70 | 5.70 | — |
| — | 15.00 | 19.40 | 17.20 | +0.67 | 12.9% | 702.5 | 12.9% | -0.34 | 6.05 | 5.20 | 6.90 | — |
| — | 13.00 | 17.50 | 15.25 | +0.64 | 12.7% | 705 | 12.7% | -0.37 | 6.40 | 5.60 | 7.20 | — |
| — | 11.90 | 15.40 | 13.65 | +0.60 | 12.5% | 707.5 | 12.5% | -0.41 | 7.15 | 5.90 | 8.40 | — |
| — | 10.40 | 13.70 | 12.05 | +0.57 | 12.3% | 710 | 12.3% | -0.45 | 7.85 | 7.20 | 8.50 | — |
| — | 8.40 | 12.90 | 10.65 | +0.53 | 12.1% | 712.5 | 12.1% | -0.49 | 9.10 | 8.50 | 9.70 | — |
| — | 8.30 | 10.30 | 9.30 | +0.48 | 11.9% | 715 | 11.9% | -0.54 | 10.30 | 8.80 | 11.80 | — |
| — | 6.90 | 9.00 | 7.95 | +0.44 | 11.7% | 717.5 | 11.7% | -0.58 | 11.00 | 9.90 | 12.10 | — |
| — | 6.30 | 7.70 | 7.00 | +0.40 | 11.5% | 720 | 11.5% | -0.63 | 13.30 | 11.40 | 15.20 | — |
| — | 4.90 | 6.40 | 5.65 | +0.36 | 11.4% | 722.5 | 11.4% | -0.67 | 14.40 | 12.00 | 16.80 | — |
| — | 4.20 | 5.50 | 4.85 | +0.31 | 11.3% | 725 | 11.3% | -0.72 | 16.30 | 14.10 | 18.50 | — |
| — | 2.75 | 4.60 | 3.67 | +0.28 | 11.1% | 727.5 | 11.1% | -0.76 | 17.90 | 15.50 | 20.30 | — |
| — | 1.10 | 3.60 | 2.35 | +0.24 | 11.0% | 730 | 11.0% | -0.80 | 19.90 | 17.50 | 22.30 | — |
| — | 2.15 | 2.80 | 2.48 | +0.21 | 10.9% | 732.5 | 10.9% | -0.84 | 21.90 | 19.50 | 24.30 | — |
| — | 1.80 | 4.30 | 3.05 | +0.17 | 10.9% | 735 | 10.9% | -0.88 | 24.00 | 21.60 | 26.40 | — |
| — | 0.85 | 2.35 | 1.60 | +0.15 | 10.8% | 737.5 | 10.8% | -0.90 | 26.40 | 24.00 | 28.80 | — |
| — | 1.15 | 1.45 | 1.30 | +0.12 | 10.8% | 740 | 10.8% | -0.93 | 28.90 | 26.50 | 31.30 | — |
| — | 0.50 | 1.40 | 0.95 | +0.08 | 10.7% | 745 | 10.7% | -0.96 | 33.40 | 31.00 | 35.80 | — |
| — | 0.20 | 0.60 | 0.40 | +0.06 | 10.8% | 750 | 10.8% | -0.98 | 38.40 | 36.00 | 40.80 | — |
| — | — | 0.60 | — | +0.04 | 10.8% | 755 | 10.8% | -0.99 | 43.40 | 41.00 | 45.80 | — |
| — | — | 0.60 | — | +0.03 | 11.0% | 760 | — | — | 48.40 | 46.00 | 50.80 | — |
| — | — | 1.00 | — | +0.02 | 11.2% | 765 | 11.2% | -1.00 | 53.40 | 51.00 | 55.80 | — |
| — | — | 0.80 | — | — | — | 770 | 11.5% | -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.