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 | 30.5% | 570 | 30.5% | -0.00 | — | — | 1.55 | — |
| — | 128.50 | 133.00 | 130.75 | +1.00 | 29.6% | 580 | 29.6% | -0.00 | — | — | 0.95 | — |
| — | 120.10 | 122.90 | 121.50 | +1.00 | 28.5% | 590 | 28.5% | -0.00 | — | — | 0.75 | — |
| — | 108.50 | 113.00 | 110.75 | +1.00 | 27.3% | 600 | 27.3% | -0.00 | — | — | 1.00 | — |
| — | 98.50 | 103.00 | 100.75 | +1.00 | 25.9% | 610 | 25.9% | -0.00 | — | — | 1.65 | — |
| — | 88.50 | 93.00 | 90.75 | +1.00 | 24.5% | 620 | 24.5% | -0.00 | — | — | 1.55 | — |
| — | 83.50 | 88.00 | 85.75 | +1.00 | 23.8% | 625 | 23.8% | -0.00 | — | — | 1.45 | — |
| — | 74.40 | 77.90 | 76.15 | +1.00 | 22.3% | 635 | 22.3% | -0.01 | — | — | 0.90 | — |
| — | 54.70 | 56.90 | 55.80 | +1.00 | 19.4% | 655 | 19.4% | -0.02 | 0.42 | 0.10 | 0.75 | — |
| — | 48.50 | 53.00 | 50.75 | +1.00 | 18.6% | 660 | 18.6% | -0.02 | 0.55 | 0.20 | 0.90 | — |
| — | 43.50 | 48.00 | 45.75 | +1.00 | 17.9% | 665 | 17.9% | -0.03 | 0.62 | 0.20 | 1.05 | — |
| — | 39.00 | 43.00 | 41.00 | — | — | 670 | 17.2% | -0.04 | 0.42 | 0.05 | 0.80 | — |
| — | 36.00 | 40.50 | 38.25 | — | — | 672.5 | 16.8% | -0.05 | 0.72 | 0.45 | 1.00 | — |
| — | 33.50 | 38.00 | 35.75 | +0.99 | 16.4% | 675 | 16.4% | -0.06 | 0.65 | 0.10 | 1.20 | — |
| — | 32.00 | 34.20 | 33.10 | +0.98 | 16.0% | 677.5 | — | — | 0.95 | 0.40 | 1.50 | — |
| — | 30.20 | 32.90 | 31.55 | — | — | 680 | 15.6% | -0.08 | 0.75 | 0.50 | 1.00 | — |
| — | 27.10 | 29.40 | 28.25 | +0.96 | 15.2% | 682.5 | — | — | 1.38 | 0.60 | 2.15 | — |
| — | 24.70 | 28.20 | 26.45 | — | — | 685 | — | — | 1.65 | 0.90 | 2.40 | — |
| — | 22.10 | 25.10 | 23.60 | +0.93 | 14.5% | 687.5 | 14.5% | -0.12 | 1.57 | 0.70 | 2.45 | — |
| — | 19.50 | 24.00 | 21.75 | — | — | 690 | 14.1% | -0.15 | 1.48 | 0.95 | 2.00 | — |
| — | 17.90 | 21.50 | 19.70 | +0.88 | 13.7% | 692.5 | 13.7% | -0.17 | 2.45 | 1.50 | 3.40 | — |
| — | 15.10 | 19.50 | 17.30 | +0.84 | 13.3% | 695 | — | — | 2.48 | 1.75 | 3.20 | — |
| — | 14.00 | 16.50 | 15.25 | +0.79 | 13.0% | 697.5 | — | — | 2.67 | 2.05 | 3.30 | — |
| — | 11.50 | 15.20 | 13.35 | — | — | 700 | — | — | 2.70 | 1.70 | 3.70 | — |
| — | 9.50 | 12.70 | 11.10 | — | — | 702.5 | — | — | 3.35 | 2.20 | 4.50 | — |
| — | 8.10 | 10.20 | 9.15 | — | — | 705 | — | — | 4.15 | 3.30 | 5.00 | — |
| — | 7.40 | 9.40 | 8.40 | — | — | 707.5 | 11.8% | -0.45 | 5.10 | 4.10 | 6.10 | — |
| — | 5.40 | 6.90 | 6.15 | — | — | 710 | — | — | 5.90 | 5.40 | 6.40 | — |
| — | 4.50 | 5.90 | 5.20 | — | — | 712.5 | 11.3% | -0.59 | 7.00 | 6.30 | 7.70 | — |
| — | 3.50 | 4.60 | 4.05 | +0.36 | 11.1% | 715 | 11.1% | -0.66 | 9.10 | 7.90 | 10.30 | — |
| — | 2.45 | 3.30 | 2.88 | +0.30 | 10.9% | 717.5 | 10.9% | -0.72 | 10.35 | 9.70 | 11.00 | — |
| — | 1.95 | 2.50 | 2.23 | — | — | 720 | — | — | 12.20 | 10.50 | 13.90 | — |
| — | 1.20 | 1.85 | 1.52 | +0.19 | 10.7% | 722.5 | 10.7% | -0.84 | 13.95 | 12.20 | 15.70 | — |
| — | 0.70 | 1.50 | 1.10 | — | — | 725 | — | — | 16.05 | 14.10 | 18.00 | — |
| — | 0.20 | 1.20 | 0.70 | — | — | 727.5 | 10.5% | -0.93 | 18.90 | 17.60 | 20.20 | — |
| — | 0.45 | 0.70 | 0.57 | +0.08 | 10.5% | 730 | 10.5% | -0.96 | 20.85 | 18.50 | 23.20 | — |
| — | 0.05 | 1.25 | 0.65 | +0.06 | 10.5% | 732.5 | 10.5% | -0.98 | 23.25 | 21.60 | 24.90 | — |
| — | — | 1.60 | — | +0.04 | 10.4% | 735 | 10.4% | -0.99 | 25.90 | 23.50 | 28.30 | — |
| — | — | 0.75 | — | +0.03 | 10.5% | 737.5 | 10.5% | -0.99 | 28.80 | 27.70 | 29.90 | — |
| — | — | 0.40 | — | +0.02 | 10.5% | 740 | 10.5% | -1.00 | 30.70 | 28.50 | 32.90 | — |
| — | — | 0.75 | — | +0.01 | 10.7% | 745 | 10.7% | -1.00 | 35.60 | 33.90 | 37.30 | — |
| — | — | 0.25 | — | +0.00 | 10.9% | 750 | — | — | 41.25 | 40.20 | 42.30 | — |
| — | — | 1.55 | — | +0.00 | 11.3% | 755 | — | — | 45.90 | 43.50 | 48.30 | — |
| — | — | 0.95 | — | +0.00 | 11.8% | 760 | 11.8% | -1.00 | 50.90 | 48.50 | 53.30 | — |
| — | — | 1.35 | — | +0.00 | 12.4% | 765 | 12.4% | -1.00 | 55.90 | 53.50 | 58.30 | — |
| — | — | 1.65 | — | +0.00 | 13.2% | 770 | 13.2% | -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.