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 | |
| — | 138.60 | 143.50 | 141.05 | +1.00 | 32.8% | 570 | 32.8% | -0.01 | — | — | 1.45 | — |
| — | 128.60 | 133.50 | 131.05 | +1.00 | 31.4% | 580 | 31.4% | -0.01 | — | — | 2.50 | — |
| — | 118.80 | 123.50 | 121.15 | +1.00 | 29.9% | 590 | 29.9% | -0.01 | 0.45 | 0.10 | 0.80 | — |
| — | 108.80 | 113.50 | 111.15 | +0.99 | 28.3% | 600 | 28.3% | -0.01 | 0.53 | 0.20 | 0.85 | — |
| — | 99.00 | 103.90 | 101.45 | +0.99 | 26.7% | 610 | 26.7% | -0.02 | 0.55 | 0.05 | 1.05 | — |
| — | 89.10 | 93.90 | 91.50 | +0.98 | 25.1% | 620 | 25.1% | -0.02 | — | — | 1.40 | — |
| — | 84.10 | 88.90 | 86.50 | +0.98 | 24.3% | 625 | 24.3% | -0.03 | 0.72 | 0.15 | 1.30 | — |
| — | 74.10 | 78.90 | 76.50 | +0.97 | 22.6% | 635 | 22.6% | -0.03 | 0.80 | 0.50 | 1.10 | — |
| — | 54.60 | 59.40 | 57.00 | +0.94 | 19.3% | 655 | 19.3% | -0.06 | 1.30 | 0.85 | 1.75 | — |
| — | 49.90 | 54.50 | 52.20 | +0.93 | 18.5% | 660 | 18.5% | -0.07 | 1.30 | 0.55 | 2.05 | — |
| — | 45.10 | 49.90 | 47.50 | +0.92 | 17.8% | 665 | 17.8% | -0.08 | 1.35 | 0.55 | 2.15 | — |
| — | 40.20 | 45.00 | 42.60 | +0.90 | 17.0% | 670 | 17.0% | -0.10 | 2.17 | 1.50 | 2.85 | — |
| — | 38.10 | 42.90 | 40.50 | +0.89 | 16.6% | 672.5 | 16.6% | -0.11 | 2.67 | 1.55 | 3.80 | — |
| — | 35.60 | 40.40 | 38.00 | +0.88 | 16.3% | 675 | 16.3% | -0.12 | 2.75 | 1.70 | 3.80 | — |
| — | 33.60 | 38.30 | 35.95 | +0.87 | 15.9% | 677.5 | 15.9% | -0.13 | 2.15 | 1.55 | 2.75 | — |
| — | 31.10 | 35.90 | 33.50 | +0.86 | 15.6% | 680 | 15.6% | -0.15 | 2.25 | 1.20 | 3.30 | — |
| — | 29.00 | 33.80 | 31.40 | +0.84 | 15.2% | 682.5 | 15.2% | -0.16 | 3.17 | 2.05 | 4.30 | — |
| — | 26.60 | 31.40 | 29.00 | +0.82 | 14.9% | 685 | 14.9% | -0.18 | 3.45 | 2.70 | 4.20 | — |
| — | 24.60 | 29.40 | 27.00 | +0.80 | 14.5% | 687.5 | 14.5% | -0.20 | 3.40 | 2.00 | 4.80 | — |
| — | 22.60 | 27.00 | 24.80 | +0.78 | 14.2% | 690 | 14.2% | -0.22 | 3.55 | 2.80 | 4.30 | — |
| — | 20.10 | 24.90 | 22.50 | +0.76 | 13.9% | 692.5 | 13.9% | -0.24 | 3.62 | 2.75 | 4.50 | — |
| — | 18.10 | 22.90 | 20.50 | +0.73 | 13.6% | 695 | 13.6% | -0.27 | 4.50 | 3.30 | 5.70 | — |
| — | 16.00 | 20.80 | 18.40 | +0.70 | 13.3% | 697.5 | 13.3% | -0.30 | 4.70 | 3.90 | 5.50 | — |
| — | 14.30 | 18.80 | 16.55 | +0.67 | 13.0% | 700 | 13.0% | -0.33 | 5.60 | 5.20 | 6.00 | — |
| — | 12.50 | 17.30 | 14.90 | +0.64 | 12.8% | 702.5 | 12.8% | -0.37 | 6.90 | 5.80 | 8.00 | — |
| — | 11.10 | 15.50 | 13.30 | +0.60 | 12.5% | 705 | 12.5% | -0.41 | 7.25 | 6.00 | 8.50 | — |
| — | 10.30 | 13.40 | 11.85 | +0.56 | 12.3% | 707.5 | 12.3% | -0.45 | 8.00 | 6.40 | 9.60 | — |
| — | 8.90 | 11.90 | 10.40 | +0.52 | 12.0% | 710 | 12.0% | -0.49 | 8.60 | 7.40 | 9.80 | — |
| — | 7.30 | 9.30 | 8.30 | +0.48 | 11.8% | 712.5 | 11.8% | -0.54 | 9.90 | 8.30 | 11.50 | — |
| — | 6.40 | 8.30 | 7.35 | +0.44 | 11.6% | 715 | 11.6% | -0.58 | 10.95 | 9.40 | 12.50 | — |
| — | 4.80 | 6.80 | 5.80 | +0.39 | 11.4% | 717.5 | 11.4% | -0.63 | 12.60 | 10.40 | 14.80 | — |
| — | 4.80 | 5.70 | 5.25 | +0.35 | 11.3% | 720 | 11.3% | -0.68 | 13.90 | 11.50 | 16.30 | — |
| — | 2.85 | 4.60 | 3.73 | +0.31 | 11.1% | 722.5 | 11.1% | -0.73 | 15.65 | 13.50 | 17.80 | — |
| — | 2.05 | 3.80 | 2.92 | +0.27 | 11.0% | 725 | 11.0% | -0.77 | 17.40 | 15.00 | 19.80 | — |
| — | 1.55 | 3.00 | 2.27 | +0.23 | 10.9% | 727.5 | 10.9% | -0.82 | 19.40 | 17.00 | 21.80 | — |
| — | 1.80 | 2.30 | 2.05 | +0.19 | 10.8% | 730 | 10.8% | -0.86 | 21.70 | 19.50 | 23.90 | — |
| — | 0.90 | 2.55 | 1.73 | +0.16 | 10.7% | 732.5 | 10.7% | -0.89 | 23.90 | 21.50 | 26.30 | — |
| — | 0.75 | 1.60 | 1.18 | +0.14 | 10.7% | 735 | 10.7% | -0.92 | 26.20 | 24.00 | 28.40 | — |
| — | 0.50 | 1.20 | 0.85 | +0.11 | 10.7% | 737.5 | 10.7% | -0.95 | 28.40 | 26.00 | 30.80 | — |
| — | 0.50 | 1.05 | 0.78 | — | — | 740 | 10.7% | -0.97 | 30.90 | 28.50 | 33.30 | — |
| — | — | 1.00 | — | +0.06 | 10.8% | 745 | 10.8% | -0.99 | 35.90 | 33.50 | 38.30 | — |
| — | — | 1.50 | — | +0.04 | 11.0% | 750 | 11.0% | -1.00 | 40.90 | 38.50 | 43.30 | — |
| — | — | 2.15 | — | +0.03 | 11.3% | 755 | 11.3% | -1.00 | 45.90 | 43.50 | 48.30 | — |
| — | — | 2.20 | — | +0.02 | 11.6% | 760 | 11.6% | -1.00 | 50.90 | 48.50 | 53.30 | — |
| — | — | 1.10 | — | +0.02 | 12.2% | 765 | 12.2% | -1.00 | 55.90 | 53.50 | 58.30 | — |
| — | — | 1.20 | — | +0.01 | 12.8% | 770 | 12.8% | -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.