Spot 710.72
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 138.50 | 143.00 | 140.75 | +1.00 | 33.0% | 570 | 33.0% | -0.00 | — | — | 2.15 | — |
| — | 128.80 | 133.00 | 130.90 | +1.00 | 32.2% | 580 | 32.2% | -0.00 | — | — | 2.15 | — |
| — | 118.70 | 123.00 | 120.85 | — | — | 590 | 31.3% | -0.00 | — | — | 2.15 | — |
| — | 108.50 | 113.00 | 110.75 | +1.00 | 30.4% | 600 | 30.4% | -0.00 | — | — | 0.85 | — |
| — | 98.50 | 103.00 | 100.75 | +1.00 | 29.2% | 610 | 29.2% | -0.00 | — | — | 0.75 | — |
| — | 89.40 | 92.80 | 91.10 | +1.00 | 28.0% | 620 | 28.0% | -0.00 | — | — | 1.20 | — |
| — | 84.40 | 86.50 | 85.45 | +1.00 | 27.3% | 625 | 27.3% | -0.00 | — | — | 0.30 | — |
| — | 73.50 | 78.00 | 75.75 | +1.00 | 25.7% | 635 | 25.7% | -0.00 | — | — | 1.30 | — |
| — | 66.50 | 70.50 | 68.50 | +1.00 | 24.5% | 642.5 | 24.5% | -0.00 | — | — | 0.45 | — |
| — | 61.00 | 65.50 | 63.25 | +1.00 | 23.6% | 647.5 | 23.6% | -0.00 | — | — | 1.85 | — |
| — | 54.10 | 58.00 | 56.05 | +1.00 | 22.2% | 655 | 22.2% | -0.00 | — | — | 0.20 | — |
| — | 49.40 | 53.00 | 51.20 | +1.00 | 21.3% | 660 | 21.3% | -0.01 | — | — | 0.75 | — |
| — | 44.20 | 47.80 | 46.00 | +1.00 | 20.3% | 665 | 20.3% | -0.01 | 0.33 | 0.10 | 0.55 | — |
| — | 39.50 | 42.70 | 41.10 | +1.00 | 19.3% | 670 | 19.3% | -0.02 | — | — | 0.40 | — |
| — | 36.90 | 40.50 | 38.70 | +1.00 | 18.7% | 672.5 | 18.7% | -0.02 | — | — | 0.75 | — |
| — | 34.40 | 38.00 | 36.20 | +1.00 | 18.2% | 675 | 18.2% | -0.02 | 0.35 | 0.15 | 0.55 | — |
| — | 31.90 | 34.10 | 33.00 | +1.00 | 17.6% | 677.5 | 17.6% | -0.03 | 0.35 | 0.10 | 0.60 | — |
| — | 29.40 | 33.00 | 31.20 | +0.99 | 17.0% | 680 | 17.0% | -0.03 | 0.38 | 0.20 | 0.55 | — |
| — | 26.90 | 30.20 | 28.55 | +0.99 | 16.4% | 682.5 | 16.4% | -0.04 | 0.45 | 0.15 | 0.75 | — |
| — | 24.40 | 26.70 | 25.55 | +0.99 | 15.8% | 685 | 15.8% | -0.05 | 0.62 | 0.25 | 1.00 | — |
| — | 22.80 | 23.90 | 23.35 | +0.98 | 15.2% | 687.5 | 15.2% | -0.07 | 0.47 | 0.35 | 0.60 | — |
| — | 20.10 | 23.00 | 21.55 | +0.98 | 14.6% | 690 | 14.6% | -0.08 | 0.47 | 0.40 | 0.55 | — |
| — | 16.20 | 20.50 | 18.35 | +0.96 | 14.1% | 692.5 | 14.1% | -0.10 | 0.75 | 0.60 | 0.90 | — |
| — | 15.20 | 18.00 | 16.60 | +0.94 | 13.5% | 695 | 13.5% | -0.14 | 0.93 | 0.80 | 1.05 | — |
| — | 11.90 | 15.50 | 13.70 | +0.91 | 13.0% | 697.5 | 13.0% | -0.17 | 1.18 | 1.00 | 1.35 | 17 |
| — | 10.60 | 12.40 | 11.50 | +0.87 | 12.6% | 700 | 12.6% | -0.22 | 1.50 | 1.45 | 1.55 | — |
| — | 7.70 | 10.50 | 9.10 | +0.80 | 12.2% | 702.5 | 12.2% | -0.29 | 1.93 | 1.40 | 2.45 | — |
| — | 6.50 | 8.90 | 7.70 | +0.72 | 11.9% | 705 | 11.9% | -0.36 | 2.83 | 2.35 | 3.30 | — |
| — | 5.30 | 6.50 | 5.90 | +0.62 | 11.7% | 707.5 | 11.7% | -0.44 | 3.27 | 2.75 | 3.80 | — |
| — | 4.00 | 4.60 | 4.30 | +0.51 | 11.4% | 710 | 11.4% | -0.53 | 4.60 | 4.20 | 5.00 | — |
| — | 2.20 | 3.40 | 2.80 | +0.41 | 11.3% | 712.5 | 11.3% | -0.63 | 5.75 | 5.10 | 6.40 | — |
| — | 1.90 | 2.70 | 2.30 | +0.31 | 11.1% | 715 | 11.1% | -0.72 | 7.55 | 5.90 | 9.20 | — |
| — | 1.15 | 1.70 | 1.43 | +0.22 | 11.0% | 717.5 | 11.0% | -0.80 | 9.15 | 7.20 | 11.10 | — |
| — | 0.70 | 0.95 | 0.82 | +0.16 | 10.8% | 720 | 10.8% | -0.86 | 11.60 | 10.00 | 13.20 | — |
| — | 0.20 | 0.65 | 0.42 | +0.10 | 10.7% | 722.5 | 10.7% | -0.91 | 13.55 | 11.80 | 15.30 | — |
| — | 0.30 | 0.50 | 0.40 | +0.07 | 10.7% | 725 | 10.7% | -0.95 | 16.05 | 13.90 | 18.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 10.6% | 727.5 | 10.6% | -0.97 | 18.30 | 16.60 | 20.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 10.5% | 730 | 10.5% | -0.99 | 20.75 | 18.90 | 22.60 | — |
| — | — | 0.20 | — | +0.01 | 10.5% | 732.5 | 10.5% | -1.00 | 23.35 | 21.70 | 25.00 | — |
| — | — | 2.20 | — | +0.01 | 10.5% | 735 | 10.5% | -1.00 | 25.65 | 23.90 | 27.40 | — |
| — | — | 1.15 | — | +0.00 | 10.6% | 737.5 | 10.6% | -1.00 | 28.75 | 27.60 | 29.90 | — |
| — | — | 1.05 | — | +0.00 | 10.7% | 740 | 10.7% | -1.00 | 30.65 | 28.90 | 32.40 | — |
| — | — | 1.20 | — | +0.00 | 10.8% | 742.5 | 10.8% | -1.00 | 33.30 | 31.70 | 34.90 | — |
| — | — | 0.75 | — | +0.00 | 11.0% | 745 | 11.0% | -1.00 | 35.90 | 33.50 | 38.30 | — |
| — | — | 1.55 | — | +0.00 | 11.2% | 747.5 | 11.2% | -1.00 | 38.40 | 36.00 | 40.80 | — |
| — | — | 0.20 | — | +0.00 | 11.5% | 750 | 11.5% | -1.00 | 40.90 | 38.50 | 43.30 | — |
| — | — | 1.45 | — | +0.00 | 12.2% | 755 | 12.2% | -1.00 | 45.90 | 43.50 | 48.30 | — |
| — | — | 1.70 | — | +0.00 | 13.2% | 760 | 13.2% | -1.00 | 50.90 | 48.50 | 53.30 | — |
| — | — | 2.15 | — | +0.00 | 14.4% | 765 | 14.4% | -1.00 | 55.90 | 53.50 | 58.30 | — |
| — | — | 1.90 | — | +0.00 | 16.0% | 770 | 16.0% | -1.00 | 60.90 | 58.50 | 63.30 | — |
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.