Spot 712.19
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 137.20 | 141.60 | 139.40 | +1.00 | 23.4% | 575 | 23.4% | -0.00 | — | — | 2.65 | — |
| — | 127.50 | 132.20 | 129.85 | +1.00 | 24.0% | 585 | 24.0% | -0.00 | — | — | 2.70 | — |
| — | 117.50 | 122.40 | 119.95 | +1.00 | 24.4% | 595 | 24.4% | -0.00 | — | — | 2.75 | — |
| — | 107.60 | 112.40 | 110.00 | +0.99 | 24.6% | 605 | 24.6% | -0.01 | — | — | 2.55 | — |
| — | 102.50 | 106.80 | 104.65 | +0.99 | 24.6% | 610 | 24.6% | -0.01 | — | — | 1.35 | — |
| — | 93.00 | 97.60 | 95.30 | +0.98 | 24.2% | 620 | 24.2% | -0.02 | 0.60 | 0.05 | 1.15 | — |
| — | 83.00 | 87.40 | 85.20 | +0.97 | 23.6% | 630 | 23.6% | -0.03 | 0.95 | 0.50 | 1.40 | — |
| — | 78.20 | 83.00 | 80.60 | +0.96 | 23.2% | 635 | 23.2% | -0.04 | 1.00 | 0.80 | 1.20 | — |
| — | 68.50 | 72.60 | 70.55 | +0.95 | 22.2% | 645 | 22.2% | -0.06 | 1.27 | 0.90 | 1.65 | — |
| — | 63.50 | 68.10 | 65.80 | +0.94 | 21.6% | 650 | 21.6% | -0.06 | 1.32 | 0.65 | 2.00 | — |
| — | 58.50 | 62.80 | 60.65 | +0.93 | 21.0% | 655 | 21.0% | -0.08 | 1.43 | 0.05 | 2.80 | — |
| — | 54.00 | 58.10 | 56.05 | +0.91 | 20.4% | 660 | 20.4% | -0.09 | 2.12 | 0.55 | 3.70 | — |
| — | 49.00 | 53.40 | 51.20 | +0.90 | 19.7% | 665 | 19.7% | -0.10 | 1.93 | 1.70 | 2.15 | — |
| — | 44.50 | 48.80 | 46.65 | +0.88 | 18.9% | 670 | 18.9% | -0.12 | 2.12 | 1.40 | 2.85 | — |
| — | 40.00 | 44.10 | 42.05 | +0.87 | 18.2% | 675 | 18.2% | -0.14 | 2.80 | 1.90 | 3.70 | — |
| — | 35.30 | 39.50 | 37.40 | +0.84 | 17.4% | 680 | 17.4% | -0.16 | 3.30 | 2.50 | 4.10 | — |
| — | 33.00 | 37.20 | 35.10 | +0.83 | 17.0% | 682.5 | 17.0% | -0.17 | 3.67 | 2.15 | 5.20 | — |
| — | 31.00 | 35.00 | 33.00 | +0.81 | 16.6% | 685 | 16.6% | -0.19 | 3.70 | 2.80 | 4.60 | — |
| — | 28.80 | 33.20 | 31.00 | +0.80 | 16.3% | 687.5 | 16.3% | -0.21 | 4.50 | 3.20 | 5.80 | — |
| — | 26.60 | 31.00 | 28.80 | +0.78 | 15.9% | 690 | 15.9% | -0.22 | 4.40 | 3.80 | 5.00 | — |
| — | 24.50 | 29.10 | 26.80 | +0.76 | 15.5% | 692.5 | 15.5% | -0.24 | 4.55 | 4.20 | 4.90 | — |
| — | 22.50 | 26.50 | 24.50 | +0.74 | 15.2% | 695 | 15.2% | -0.26 | 4.95 | 4.70 | 5.20 | — |
| — | 20.50 | 24.60 | 22.55 | +0.72 | 14.9% | 697.5 | 14.9% | -0.29 | 5.65 | 5.00 | 6.30 | — |
| — | 18.60 | 22.60 | 20.60 | +0.69 | 14.6% | 700 | 14.6% | -0.31 | 6.10 | 5.70 | 6.50 | — |
| — | 16.80 | 20.80 | 18.80 | +0.67 | 14.3% | 702.5 | 14.3% | -0.34 | 6.65 | 6.30 | 7.00 | — |
| — | 15.10 | 19.00 | 17.05 | +0.64 | 14.0% | 705 | 14.0% | -0.37 | 7.35 | 6.90 | 7.80 | — |
| — | 13.80 | 16.50 | 15.15 | +0.61 | 13.7% | 707.5 | 13.7% | -0.40 | 8.45 | 7.70 | 9.20 | — |
| — | 13.00 | 15.00 | 14.00 | +0.57 | 13.5% | 710 | 13.5% | -0.44 | 9.70 | 8.30 | 11.10 | — |
| — | 11.50 | 13.50 | 12.50 | +0.54 | 13.2% | 712.5 | 13.2% | -0.48 | 10.45 | 8.80 | 12.10 | — |
| — | 10.10 | 12.00 | 11.05 | +0.50 | 13.0% | 715 | 13.0% | -0.52 | 11.50 | 9.90 | 13.10 | — |
| — | 8.50 | 10.60 | 9.55 | +0.46 | 12.8% | 717.5 | 12.8% | -0.56 | 11.95 | 11.20 | 12.70 | — |
| — | 7.50 | 9.30 | 8.40 | +0.42 | 12.5% | 720 | 12.5% | -0.60 | 13.70 | 12.30 | 15.10 | — |
| — | 5.80 | 7.90 | 6.85 | +0.39 | 12.4% | 722.5 | 12.4% | -0.64 | 15.20 | 13.60 | 16.80 | — |
| — | 5.70 | 6.90 | 6.30 | +0.35 | 12.2% | 725 | 12.2% | -0.68 | 16.60 | 14.50 | 18.70 | — |
| — | 3.70 | 6.00 | 4.85 | +0.31 | 12.0% | 727.5 | 12.0% | -0.73 | 18.30 | 16.20 | 20.40 | — |
| — | 2.90 | 5.00 | 3.95 | +0.27 | 11.8% | 730 | 11.8% | -0.77 | 20.00 | 17.60 | 22.40 | — |
| — | 2.20 | 4.40 | 3.30 | +0.24 | 11.7% | 732.5 | 11.7% | -0.81 | 22.00 | 20.00 | 24.00 | — |
| — | 2.30 | 4.30 | 3.30 | +0.21 | 11.6% | 735 | 11.6% | -0.85 | 24.05 | 22.10 | 26.00 | — |
| — | 1.10 | 2.45 | 1.77 | +0.15 | 11.4% | 740 | 11.4% | -0.92 | 28.20 | 25.90 | 30.50 | — |
| — | 0.20 | 1.70 | 0.95 | +0.11 | 11.4% | 745 | 11.4% | -0.98 | 32.90 | 30.60 | 35.20 | — |
| — | 0.25 | 1.40 | 0.82 | +0.07 | 11.4% | 750 | 11.4% | -1.00 | 37.90 | 35.50 | 40.30 | — |
| — | 0.05 | 2.60 | 1.32 | +0.05 | 11.6% | 755 | 11.6% | -1.00 | 43.10 | 40.80 | 45.40 | — |
| — | — | 1.25 | — | +0.04 | 11.9% | 760 | 11.9% | -1.00 | 47.90 | 45.50 | 50.30 | — |
| — | — | 2.35 | — | +0.03 | 12.4% | 765 | 12.4% | -1.00 | 53.15 | 50.90 | 55.40 | — |
| — | — | 1.00 | — | +0.03 | 13.1% | 770 | 13.1% | -1.00 | 58.25 | 56.00 | 60.50 | — |
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.