Spot 706.51
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 134.60 | 139.50 | 137.05 | — | — | 570 | — | — | — | — | 1.85 | — |
| — | 124.60 | 129.50 | 127.05 | — | — | 580 | — | — | 1.30 | 0.05 | 2.55 | — |
| — | 114.60 | 119.50 | 117.05 | — | — | 590 | — | — | 0.60 | 0.30 | 0.90 | — |
| — | 104.60 | 109.50 | 107.05 | — | — | 600 | — | — | 0.65 | 0.25 | 1.05 | — |
| — | 99.60 | 104.50 | 102.05 | — | — | 605 | — | — | 0.62 | 0.20 | 1.05 | — |
| — | 90.10 | 94.90 | 92.50 | — | — | 615 | — | — | 2.17 | 0.15 | 4.20 | — |
| — | 80.30 | 85.00 | 82.65 | — | — | 625 | — | — | 1.18 | 0.30 | 2.05 | — |
| — | 75.10 | 79.90 | 77.50 | — | — | 630 | — | — | 0.62 | 0.10 | 1.15 | — |
| — | 60.60 | 65.40 | 63.00 | — | — | 645 | — | — | 1.95 | 0.70 | 3.20 | — |
| — | 55.60 | 60.40 | 58.00 | +0.94 | 20.1% | 650 | 20.1% | -0.06 | 1.40 | 1.10 | 1.70 | — |
| — | 51.10 | 55.90 | 53.50 | +0.93 | 19.3% | 655 | 19.3% | -0.07 | 1.65 | 1.15 | 2.15 | — |
| — | 46.60 | 51.00 | 48.80 | +0.91 | 18.6% | 660 | 18.6% | -0.09 | 1.32 | 0.55 | 2.10 | — |
| — | 42.10 | 46.50 | 44.30 | +0.90 | 17.8% | 665 | 17.8% | -0.10 | 1.82 | 1.00 | 2.65 | — |
| — | 39.60 | 44.00 | 41.80 | +0.89 | 17.5% | 667.5 | 17.5% | -0.11 | 2.60 | 1.60 | 3.60 | — |
| 1 | 37.10 | 41.50 | 39.30 | +0.88 | 17.1% | 670 | 17.1% | -0.12 | 2.25 | 2.10 | 2.40 | 18 |
| 0 | 34.70 | 39.50 | 37.10 | +0.87 | 16.8% | 672.5 | 16.8% | -0.14 | 2.88 | 1.25 | 4.50 | 3 |
| 6 | 32.60 | 37.00 | 34.80 | +0.85 | 16.5% | 675 | 16.5% | -0.15 | 2.95 | 1.90 | 4.00 | 9 |
| 0 | 30.10 | 34.90 | 32.50 | +0.84 | 16.1% | 677.5 | 16.1% | -0.16 | 3.65 | 2.60 | 4.70 | 4 |
| — | 29.10 | 32.50 | 30.80 | +0.82 | 15.8% | 680 | 15.8% | -0.18 | 3.45 | 2.90 | 4.00 | — |
| — | 26.10 | 30.50 | 28.30 | +0.81 | 15.5% | 682.5 | 15.5% | -0.20 | 3.70 | 3.00 | 4.40 | — |
| — | 23.80 | 28.50 | 26.15 | +0.79 | 15.2% | 685 | 15.2% | -0.22 | 4.20 | 3.40 | 5.00 | — |
| — | 21.60 | 26.40 | 24.00 | +0.76 | 14.9% | 687.5 | 14.9% | -0.24 | 4.35 | 3.90 | 4.80 | — |
| — | 19.90 | 24.50 | 22.20 | +0.74 | 14.6% | 690 | 14.6% | -0.27 | 4.85 | 4.30 | 5.40 | — |
| — | 17.60 | 22.40 | 20.00 | +0.71 | 14.3% | 692.5 | 14.3% | -0.29 | 5.90 | 4.40 | 7.40 | — |
| — | 16.90 | 20.50 | 18.70 | +0.69 | 14.0% | 695 | 14.0% | -0.32 | 6.25 | 5.20 | 7.30 | — |
| — | 14.10 | 18.50 | 16.30 | +0.66 | 13.8% | 697.5 | 13.8% | -0.35 | 6.85 | 5.60 | 8.10 | — |
| — | 12.80 | 17.00 | 14.90 | +0.62 | 13.5% | 700 | 13.5% | -0.39 | 7.20 | 6.40 | 8.00 | — |
| — | 12.00 | 15.00 | 13.50 | +0.59 | 13.3% | 702.5 | 13.3% | -0.42 | 8.05 | 6.00 | 10.10 | — |
| — | 10.50 | 13.50 | 12.00 | +0.55 | 13.0% | 705 | 13.0% | -0.46 | 9.00 | 7.90 | 10.10 | — |
| — | 8.30 | 10.50 | 9.40 | +0.51 | 12.8% | 707.5 | 12.8% | -0.50 | 10.15 | 8.90 | 11.40 | — |
| — | 7.20 | 8.90 | 8.05 | +0.47 | 12.6% | 710 | 12.6% | -0.55 | 11.15 | 9.80 | 12.50 | — |
| — | 5.90 | 8.70 | 7.30 | +0.43 | 12.4% | 712.5 | 12.4% | -0.59 | 12.20 | 10.80 | 13.60 | — |
| — | 4.70 | 7.40 | 6.05 | +0.39 | 12.2% | 715 | 12.2% | -0.63 | 13.75 | 11.50 | 16.00 | — |
| — | 4.20 | 5.90 | 5.05 | +0.35 | 12.0% | 717.5 | 12.0% | -0.68 | 15.40 | 13.00 | 17.80 | — |
| — | 3.20 | 5.40 | 4.30 | +0.31 | 11.9% | 720 | 11.9% | -0.72 | 17.35 | 15.00 | 19.70 | — |
| — | 2.10 | 4.90 | 3.50 | +0.27 | 11.7% | 722.5 | 11.7% | -0.76 | 19.15 | 17.00 | 21.30 | — |
| — | 2.15 | 4.10 | 3.12 | +0.24 | 11.6% | 725 | — | — | 21.00 | 19.00 | 23.00 | — |
| — | 1.50 | 2.70 | 2.10 | — | — | 727.5 | — | — | 23.15 | 21.00 | 25.30 | — |
| — | 1.10 | 2.25 | 1.68 | — | — | 730 | 11.4% | -0.88 | 25.40 | 23.00 | 27.80 | — |
| — | 0.70 | 3.20 | 1.95 | +0.14 | 11.3% | 732.5 | 11.3% | -0.91 | 27.90 | 25.50 | 30.30 | — |
| — | 0.80 | 1.45 | 1.12 | +0.12 | 11.2% | 735 | 11.2% | -0.94 | 30.15 | 28.00 | 32.30 | — |
| — | 0.60 | 2.50 | 1.55 | +0.10 | 11.2% | 737.5 | 11.2% | -0.96 | 32.40 | 30.00 | 34.80 | — |
| — | 0.10 | 1.05 | 0.57 | +0.08 | 11.1% | 740 | 11.1% | -0.97 | 34.90 | 32.50 | 37.30 | — |
| — | — | 1.00 | — | +0.05 | 11.1% | 745 | 11.1% | -0.99 | 39.90 | 37.50 | 42.30 | — |
| — | — | 0.80 | — | +0.03 | 11.2% | 750 | 11.2% | -1.00 | 44.90 | 42.50 | 47.30 | — |
| — | — | 2.25 | — | +0.02 | 11.3% | 755 | 11.3% | -1.00 | 49.90 | 47.50 | 52.30 | — |
| — | — | 2.20 | — | +0.01 | 11.5% | 760 | 11.5% | -1.00 | 54.90 | 52.50 | 57.30 | — |
| — | — | 1.60 | — | +0.01 | 11.7% | 765 | 11.7% | -1.00 | 59.90 | 57.50 | 62.30 | — |
| — | — | 2.15 | — | +0.01 | 12.1% | 770 | 12.1% | -1.00 | 64.90 | 62.50 | 67.30 | — |
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.