Spot 716.42
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 139.60 | 143.60 | 141.60 | +1.00 | 38.6% | 575 | 38.6% | +0.00 | — | — | 0.95 | — |
| — | 129.80 | 133.20 | 131.50 | +1.00 | 35.6% | 585 | 35.6% | +0.00 | — | — | 1.05 | — |
| — | 119.80 | 123.60 | 121.70 | +1.00 | 32.8% | 595 | 32.8% | +0.00 | — | — | 0.95 | — |
| — | 109.80 | 113.60 | 111.70 | +1.00 | 30.4% | 605 | 30.4% | +0.00 | — | — | 1.10 | — |
| — | 99.70 | 103.60 | 101.65 | +1.00 | 28.2% | 615 | 28.2% | +0.00 | — | — | 2.15 | — |
| — | 89.50 | 93.70 | 91.60 | +1.00 | 26.2% | 625 | 26.2% | +0.00 | — | — | 2.15 | — |
| — | 84.50 | 89.10 | 86.80 | +1.00 | 25.3% | 630 | 25.3% | +0.00 | — | — | 2.15 | — |
| — | 74.70 | 78.60 | 76.65 | +1.00 | 23.6% | 640 | 23.6% | +0.00 | — | — | 0.75 | — |
| — | 69.60 | 73.60 | 71.60 | +1.00 | 22.8% | 645 | 22.8% | +0.00 | — | — | 2.15 | — |
| — | 59.80 | 63.70 | 61.75 | +1.00 | 21.3% | 655 | 21.3% | -0.00 | — | — | 0.50 | — |
| — | 54.60 | 58.70 | 56.65 | +1.00 | 20.8% | 660 | 20.8% | -0.00 | — | — | 2.15 | — |
| — | 49.90 | 53.70 | 51.80 | +1.00 | 20.6% | 665 | 20.6% | -0.00 | — | — | 0.50 | — |
| — | 46.30 | 48.40 | 47.35 | +1.00 | 20.9% | 670 | 20.9% | -0.00 | — | — | 1.95 | — |
| — | 39.70 | 43.70 | 41.70 | +1.00 | 21.4% | 675 | 21.4% | -0.00 | — | — | 2.15 | — |
| — | 37.50 | 41.10 | 39.30 | +1.00 | 21.7% | 677.5 | 21.7% | -0.00 | — | — | 2.15 | — |
| — | 35.10 | 38.70 | 36.90 | +1.00 | 21.9% | 680 | 21.9% | -0.00 | — | — | 0.40 | — |
| — | 32.30 | 36.20 | 34.25 | +0.99 | 21.9% | 682.5 | 21.9% | -0.01 | — | — | 1.30 | — |
| — | 29.80 | 33.70 | 31.75 | +0.99 | 21.7% | 685 | 21.7% | -0.01 | 0.35 | 0.05 | 0.65 | — |
| — | 27.20 | 31.20 | 29.20 | +0.99 | 21.1% | 687.5 | 21.1% | -0.01 | — | — | 2.00 | — |
| — | 24.70 | 28.80 | 26.75 | +0.98 | 20.3% | 690 | 20.3% | -0.02 | — | — | 0.15 | — |
| — | 22.50 | 26.10 | 24.30 | +0.98 | 19.1% | 692.5 | 19.1% | -0.02 | — | — | 0.25 | — |
| — | 19.70 | 23.80 | 21.75 | +0.97 | 17.9% | 695 | 17.9% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 18.20 | 20.60 | 19.40 | +0.97 | 16.6% | 697.5 | 16.6% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 15.70 | 18.80 | 17.25 | +0.96 | 15.4% | 700 | 15.4% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 13.30 | 15.50 | 14.40 | +0.94 | 14.2% | 702.5 | 14.2% | -0.06 | 0.38 | 0.20 | 0.55 | — |
| — | 11.10 | 13.30 | 12.20 | +0.91 | 13.1% | 705 | 13.1% | -0.09 | 0.30 | 0.25 | 0.35 | — |
| — | 8.50 | 11.70 | 10.10 | +0.88 | 12.1% | 707.5 | 12.1% | -0.13 | 0.55 | 0.40 | 0.70 | — |
| — | 6.30 | 8.50 | 7.40 | +0.81 | 11.2% | 710 | 11.2% | -0.19 | 0.68 | 0.60 | 0.75 | — |
| — | 5.20 | 7.10 | 6.15 | +0.71 | 10.5% | 712.5 | 10.5% | -0.29 | 1.18 | 1.00 | 1.35 | — |
| — | 3.00 | 4.90 | 3.95 | +0.58 | 10.0% | 715 | 10.0% | -0.42 | 1.90 | 1.80 | 2.00 | — |
| — | 2.15 | 3.10 | 2.62 | +0.45 | 9.8% | 717.5 | 9.8% | -0.56 | 3.27 | 2.85 | 3.70 | — |
| — | 0.65 | 1.75 | 1.20 | +0.30 | 9.8% | 720 | 9.8% | -0.71 | 5.05 | 4.10 | 6.00 | — |
| — | 0.25 | 0.80 | 0.53 | +0.18 | 10.0% | 722.5 | 10.0% | -0.83 | 6.20 | 5.40 | 7.00 | — |
| — | 0.25 | 0.35 | 0.30 | +0.11 | 10.3% | 725 | 10.3% | -0.91 | 8.65 | 7.20 | 10.10 | — |
| — | 0.10 | 0.25 | 0.17 | +0.06 | 10.6% | 727.5 | 10.6% | -0.96 | 11.35 | 10.20 | 12.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 11.0% | 730 | 11.0% | -0.99 | 13.40 | 11.70 | 15.10 | — |
| — | — | 0.05 | — | +0.02 | 11.3% | 732.5 | 11.3% | -1.00 | 16.30 | 14.40 | 18.20 | — |
| — | — | 0.25 | — | +0.01 | 11.5% | 735 | 11.5% | -1.00 | 18.70 | 16.70 | 20.70 | — |
| — | — | 0.65 | — | +0.00 | 11.6% | 737.5 | 11.6% | -1.00 | 21.25 | 19.20 | 23.30 | — |
| — | — | 0.05 | — | +0.00 | 11.6% | 740 | 11.6% | -1.00 | 23.35 | 21.90 | 24.80 | — |
| — | — | — | — | — | — | 742.5 | — | — | — | — | — | — |
| — | — | 0.50 | — | +0.00 | 11.6% | 745 | 11.6% | -1.00 | 28.80 | 26.80 | 30.80 | — |
| — | — | — | — | — | — | 747.5 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 11.5% | 750 | 11.5% | -1.00 | 33.65 | 32.20 | 35.10 | — |
| — | — | 1.10 | — | +0.00 | 11.6% | 755 | 11.6% | -1.00 | 37.95 | 36.60 | 39.30 | — |
| — | — | 0.25 | — | +0.00 | 11.7% | 760 | 11.7% | -1.00 | 43.75 | 42.40 | 45.10 | — |
| — | — | 0.75 | — | +0.00 | 11.9% | 765 | 11.9% | -1.00 | 48.70 | 46.70 | 50.70 | — |
| — | — | 1.75 | — | +0.00 | 12.3% | 770 | 12.3% | -1.00 | 53.80 | 51.80 | 55.80 | — |
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.