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 | |
| — | 135.70 | 139.70 | 137.70 | +1.00 | 40.4% | 575 | 40.4% | -0.00 | — | — | 0.50 | — |
| — | 125.90 | 129.90 | 127.90 | +1.00 | 39.6% | 585 | 39.6% | -0.00 | — | — | 0.65 | — |
| — | 116.00 | 119.40 | 117.70 | +1.00 | 38.4% | 595 | 38.4% | -0.00 | — | — | 0.60 | — |
| — | 105.90 | 109.50 | 107.70 | +1.00 | 36.6% | 605 | 36.6% | -0.00 | — | — | 0.65 | — |
| — | 101.30 | 104.60 | 102.95 | +0.99 | 35.5% | 610 | 35.5% | -0.01 | — | — | 0.50 | — |
| — | 91.10 | 94.70 | 92.90 | +0.99 | 33.0% | 620 | 33.0% | -0.01 | — | — | 0.55 | — |
| — | 81.50 | 84.80 | 83.15 | +0.99 | 30.1% | 630 | 30.1% | -0.01 | — | — | 0.75 | — |
| — | 77.50 | 79.40 | 78.45 | +0.99 | 28.7% | 635 | 28.7% | -0.01 | — | — | 0.75 | — |
| — | 66.30 | 69.80 | 68.05 | +0.99 | 25.9% | 645 | 25.9% | -0.01 | — | — | 0.75 | — |
| — | 61.40 | 64.40 | 62.90 | +0.99 | 24.6% | 650 | 24.6% | -0.01 | 0.23 | 0.15 | 0.30 | — |
| — | 56.60 | 59.80 | 58.20 | +0.98 | 23.3% | 655 | 23.3% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 51.60 | 53.90 | 52.75 | +0.98 | 22.0% | 660 | 22.0% | -0.02 | 0.35 | 0.20 | 0.50 | — |
| — | 46.40 | 49.20 | 47.80 | +0.97 | 20.8% | 665 | 20.8% | -0.03 | 0.35 | 0.10 | 0.60 | — |
| — | 41.40 | 44.90 | 43.15 | +0.97 | 19.5% | 670 | 19.5% | -0.03 | 0.33 | 0.25 | 0.40 | — |
| — | 36.70 | 40.00 | 38.35 | +0.96 | 18.4% | 675 | 18.4% | -0.04 | 0.40 | 0.30 | 0.50 | — |
| — | 34.20 | 37.50 | 35.85 | +0.95 | 17.8% | 677.5 | 17.8% | -0.05 | 0.53 | 0.05 | 1.00 | — |
| — | 31.90 | 34.30 | 33.10 | +0.94 | 17.3% | 680 | 17.3% | -0.06 | 0.50 | 0.40 | 0.60 | — |
| — | 29.10 | 32.70 | 30.90 | +0.94 | 16.7% | 682.5 | 16.7% | -0.07 | 0.53 | 0.05 | 1.00 | — |
| — | 26.70 | 29.70 | 28.20 | +0.92 | 16.2% | 685 | 16.2% | -0.08 | 0.70 | 0.60 | 0.80 | — |
| — | 24.30 | 27.90 | 26.10 | +0.91 | 15.7% | 687.5 | 15.7% | -0.09 | 0.95 | 0.30 | 1.60 | — |
| — | 22.40 | 25.60 | 24.00 | +0.90 | 15.2% | 690 | 15.2% | -0.11 | 0.90 | 0.75 | 1.05 | — |
| — | 19.90 | 23.20 | 21.55 | +0.88 | 14.7% | 692.5 | 14.7% | -0.12 | 1.10 | 0.90 | 1.30 | — |
| — | 17.60 | 21.00 | 19.30 | +0.85 | 14.3% | 695 | 14.3% | -0.15 | 1.20 | 1.05 | 1.35 | — |
| — | 15.10 | 18.70 | 16.90 | +0.83 | 13.8% | 697.5 | 13.8% | -0.18 | 1.40 | 0.80 | 2.00 | — |
| — | 12.70 | 15.70 | 14.20 | +0.79 | 13.4% | 700 | 13.4% | -0.21 | 1.90 | 1.70 | 2.10 | — |
| — | 11.10 | 14.50 | 12.80 | +0.75 | 13.0% | 702.5 | 13.0% | -0.24 | 2.27 | 1.95 | 2.60 | — |
| — | 10.30 | 11.70 | 11.00 | +0.70 | 12.5% | 705 | 12.5% | -0.29 | 3.08 | 2.55 | 3.60 | — |
| — | 6.80 | 10.80 | 8.80 | +0.64 | 12.2% | 707.5 | 12.2% | -0.36 | 3.50 | 3.00 | 4.00 | — |
| — | 6.80 | 8.30 | 7.55 | +0.59 | 11.8% | 710 | 11.8% | -0.41 | 4.35 | 4.00 | 4.70 | — |
| — | 4.40 | 6.90 | 5.65 | +0.51 | 11.4% | 712.5 | 11.4% | -0.50 | 5.15 | 4.50 | 5.80 | — |
| — | 4.20 | 5.20 | 4.70 | +0.45 | 11.1% | 715 | 11.1% | -0.57 | 6.60 | 5.80 | 7.40 | — |
| — | 3.10 | 4.20 | 3.65 | +0.38 | 10.9% | 717.5 | 10.9% | -0.64 | 8.00 | 7.00 | 9.00 | — |
| — | 2.15 | 3.10 | 2.62 | +0.31 | 10.6% | 720 | 10.6% | -0.72 | 9.90 | 8.70 | 11.10 | — |
| — | 0.60 | 2.40 | 1.50 | +0.24 | 10.4% | 722.5 | 10.4% | -0.78 | 11.55 | 9.80 | 13.30 | — |
| — | 0.90 | 1.35 | 1.12 | +0.19 | 10.3% | 725 | 10.3% | -0.84 | 13.35 | 12.30 | 14.40 | — |
| — | 0.65 | 1.10 | 0.88 | +0.14 | 10.2% | 727.5 | 10.2% | -0.89 | 15.80 | 14.10 | 17.50 | — |
| — | 0.40 | 0.80 | 0.60 | +0.10 | 10.2% | 730 | 10.2% | -0.93 | 18.10 | 16.30 | 19.90 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 10.3% | 735 | 10.3% | -1.00 | 23.05 | 21.30 | 24.80 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 10.5% | 740 | 10.5% | -1.00 | 28.05 | 26.20 | 29.90 | — |
| — | — | 0.30 | — | +0.01 | 10.6% | 745 | 10.6% | -1.00 | 33.00 | 31.20 | 34.80 | — |
| — | — | 0.35 | — | +0.00 | 10.7% | 750 | 10.7% | -1.00 | 38.00 | 36.30 | 39.70 | — |
| — | — | 1.30 | — | +0.00 | 10.8% | 755 | 10.8% | -1.00 | 43.00 | 41.20 | 44.80 | — |
| — | — | 1.55 | — | +0.00 | 11.0% | 760 | 11.0% | -1.00 | 48.00 | 46.10 | 49.90 | — |
| — | — | 1.00 | — | +0.00 | 11.2% | 765 | 11.2% | -1.00 | 52.95 | 51.00 | 54.90 | — |
| — | — | 0.40 | — | +0.00 | 11.4% | 770 | 11.4% | -1.00 | 57.85 | 55.80 | 59.90 | — |
| — | — | 2.15 | — | +0.00 | 11.8% | 775 | 11.8% | -1.00 | 63.05 | 61.20 | 64.90 | — |
| — | — | 1.55 | — | +0.00 | 12.1% | 780 | 12.1% | -1.00 | 67.95 | 66.00 | 69.90 | — |
| — | — | 0.05 | — | +0.00 | 12.6% | 785 | 12.6% | -1.00 | 72.95 | 71.00 | 74.90 | — |
| — | — | 2.15 | — | +0.00 | 13.2% | 790 | 13.2% | -1.00 | 77.95 | 76.00 | 79.90 | — |
| — | — | 2.15 | — | +0.00 | 13.8% | 795 | 13.8% | -1.00 | 83.00 | 81.10 | 84.90 | — |
| — | — | 0.80 | — | +0.00 | 14.5% | 800 | 14.5% | -1.00 | 87.85 | 85.80 | 89.90 | — |
| — | — | 0.80 | — | +0.00 | 15.4% | 805 | 15.4% | -1.00 | 93.00 | 91.10 | 94.90 | — |
| — | — | 2.15 | — | +0.00 | 16.3% | 810 | 16.3% | -1.00 | 97.95 | 96.00 | 99.90 | — |
| — | — | 2.15 | — | +0.00 | 18.5% | 820 | 18.5% | -1.00 | 108.00 | 106.10 | 109.90 | — |
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.