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 | |
| — | 135.00 | 139.00 | 137.00 | — | — | 570 | 109.4% | -0.00 | — | — | 2.10 | — |
| — | 124.70 | 129.00 | 126.85 | +1.00 | 103.5% | 580 | 103.5% | -0.00 | — | — | 2.10 | — |
| — | 114.50 | 119.00 | 116.75 | +1.00 | 97.1% | 590 | 97.1% | -0.00 | — | — | 2.10 | — |
| — | 104.80 | 109.00 | 106.90 | — | — | 600 | — | — | — | — | 2.10 | — |
| — | 100.10 | 104.00 | 102.05 | — | — | 605 | — | — | — | — | 2.10 | — |
| — | 90.90 | 94.00 | 92.45 | +1.00 | 79.1% | 615 | 79.1% | -0.00 | — | — | 1.00 | — |
| — | 80.90 | 84.00 | 82.45 | +1.00 | 71.9% | 625 | 71.9% | -0.00 | — | — | 2.10 | — |
| — | 75.40 | 79.00 | 77.20 | +1.00 | 68.1% | 630 | 68.1% | -0.00 | — | — | 2.10 | — |
| — | 60.40 | 64.00 | 62.20 | +1.00 | 56.3% | 645 | 56.3% | -0.00 | — | — | 2.10 | — |
| — | 55.40 | 59.00 | 57.20 | +1.00 | 52.5% | 650 | 52.5% | -0.00 | — | — | 0.85 | — |
| — | 50.90 | 54.00 | 52.45 | +1.00 | 48.7% | 655 | 48.7% | -0.00 | — | — | 2.10 | — |
| — | 45.90 | 49.00 | 47.45 | +1.00 | 44.9% | 660 | 44.9% | -0.00 | — | — | 0.25 | — |
| — | 40.90 | 44.00 | 42.45 | +1.00 | 41.2% | 665 | 41.2% | -0.00 | — | — | 0.80 | — |
| — | 38.40 | 41.50 | 39.95 | +1.00 | 39.4% | 667.5 | 39.4% | -0.00 | — | — | 0.95 | — |
| — | 35.60 | 39.00 | 37.30 | +1.00 | 37.6% | 670 | 37.6% | -0.00 | — | — | 0.15 | — |
| — | 33.40 | 36.50 | 34.95 | +0.99 | 35.8% | 672.5 | 35.8% | -0.01 | — | — | 0.85 | — |
| — | 30.90 | 33.90 | 32.40 | +0.99 | 34.1% | 675 | 34.1% | -0.01 | — | — | 0.75 | — |
| — | 27.90 | 31.50 | 29.70 | +0.99 | 32.3% | 677.5 | 32.3% | -0.01 | — | — | 0.75 | — |
| — | 25.50 | 28.90 | 27.20 | +0.99 | 30.6% | 680 | 30.6% | -0.01 | — | — | 0.05 | — |
| — | 23.00 | 26.50 | 24.75 | +0.99 | 28.9% | 682.5 | 28.9% | -0.01 | — | — | 0.15 | — |
| — | 20.50 | 24.00 | 22.25 | +0.99 | 27.2% | 685 | 27.2% | -0.01 | — | — | 0.05 | — |
| — | 18.40 | 21.50 | 19.95 | +0.98 | 25.4% | 687.5 | 25.4% | -0.02 | — | — | 0.10 | — |
| — | 15.90 | 19.00 | 17.45 | +0.98 | 23.4% | 690 | 23.4% | -0.02 | — | — | 0.35 | — |
| — | 13.50 | 16.50 | 15.00 | +0.97 | 21.2% | 692.5 | 21.2% | -0.03 | — | — | 0.45 | — |
| — | 10.70 | 14.00 | 12.35 | +0.96 | 18.9% | 695 | 18.9% | -0.04 | — | — | 0.20 | — |
| — | 7.90 | 11.70 | 9.80 | +0.94 | 16.8% | 697.5 | 16.8% | -0.06 | 0.17 | 0.10 | 0.25 | — |
| — | 5.60 | 9.30 | 7.45 | +0.90 | 15.1% | 700 | 15.1% | -0.10 | 0.30 | 0.20 | 0.40 | — |
| — | 4.30 | 7.00 | 5.65 | +0.83 | 14.2% | 702.5 | 14.2% | -0.17 | 0.57 | 0.15 | 1.00 | — |
| — | 2.30 | 4.20 | 3.25 | +0.67 | 14.2% | 705 | 14.2% | -0.33 | 1.18 | 0.85 | 1.50 | — |
| — | 1.45 | 2.30 | 1.88 | +0.48 | 14.1% | 707.5 | 14.1% | -0.52 | 1.82 | 1.05 | 2.60 | — |
| — | 0.65 | 1.25 | 0.95 | +0.27 | 14.3% | 710 | 14.3% | -0.73 | 3.30 | 2.00 | 4.60 | — |
| — | 0.20 | 0.45 | 0.33 | +0.14 | 14.8% | 712.5 | 14.8% | -0.86 | 5.25 | 3.90 | 6.60 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 15.3% | 715 | 15.3% | -0.95 | 7.80 | 6.30 | 9.30 | — |
| — | — | 0.15 | — | +0.03 | 15.5% | 717.5 | 15.5% | -0.98 | 11.30 | 9.80 | 12.80 | — |
| — | — | 0.35 | — | +0.01 | 15.6% | 720 | 15.6% | -1.00 | 12.85 | 11.40 | 14.30 | — |
| — | — | 0.70 | — | +0.00 | 15.5% | 722.5 | 15.5% | -1.00 | 15.25 | 13.70 | 16.80 | — |
| — | — | 1.15 | — | +0.00 | 15.3% | 725 | 15.3% | -1.00 | 18.30 | 16.70 | 19.90 | — |
| — | — | 0.40 | — | +0.00 | 15.2% | 727.5 | 15.2% | -1.00 | 20.05 | 18.50 | 21.60 | — |
| — | — | 0.50 | — | +0.00 | 15.0% | 730 | 15.0% | -1.00 | 23.10 | 21.20 | 25.00 | — |
| — | — | 0.05 | — | +0.00 | 15.0% | 732.5 | 15.0% | -1.00 | 25.35 | 23.50 | 27.20 | — |
| — | — | 0.05 | — | +0.00 | 15.0% | 735 | 15.0% | -1.00 | 27.70 | 26.00 | 29.40 | — |
| — | — | 1.05 | — | +0.00 | 15.1% | 737.5 | 15.1% | -1.00 | 30.40 | 28.50 | 32.30 | — |
| — | — | 0.05 | — | +0.00 | 15.3% | 740 | — | — | 33.10 | 31.00 | 35.20 | — |
| — | — | 2.10 | — | +0.00 | 15.7% | 742.5 | 15.7% | -1.00 | 35.65 | 33.50 | 37.80 | — |
| — | — | 0.75 | — | +0.00 | 16.1% | 745 | 16.1% | -1.00 | 38.05 | 36.00 | 40.10 | — |
| — | — | 1.85 | — | +0.00 | 16.6% | 747.5 | 16.6% | -1.00 | 40.65 | 38.50 | 42.80 | — |
| — | — | 0.80 | — | +0.00 | 17.2% | 750 | 17.2% | -1.00 | 43.00 | 41.00 | 45.00 | — |
| — | — | 0.05 | — | +0.00 | 18.7% | 755 | 18.7% | -1.00 | 47.90 | 46.00 | 49.80 | — |
| — | — | 2.10 | — | +0.00 | 20.7% | 760 | 20.7% | -1.00 | 53.10 | 51.00 | 55.20 | — |
| — | — | 2.10 | — | +0.00 | 23.1% | 765 | 23.1% | -1.00 | 58.15 | 56.00 | 60.30 | — |
| — | — | 1.20 | — | +0.00 | 26.0% | 770 | 26.0% | -1.00 | 62.95 | 61.00 | 64.90 | — |
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.