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 | |
| — | 139.90 | 144.10 | 142.00 | — | — | 575 | 35.4% | -0.00 | — | — | 0.65 | — |
| — | 129.90 | 134.10 | 132.00 | +1.00 | 33.7% | 585 | 33.7% | -0.00 | — | — | 0.75 | — |
| — | 120.10 | 124.00 | 122.05 | +1.00 | 32.0% | 595 | — | — | — | — | 0.65 | — |
| — | 110.20 | 114.00 | 112.10 | — | — | 605 | — | — | — | — | 0.70 | — |
| — | 100.30 | 104.10 | 102.20 | — | — | 615 | — | — | — | — | 0.70 | — |
| — | 90.00 | 94.10 | 92.05 | — | — | 625 | — | — | — | — | 0.95 | — |
| — | 86.00 | 89.10 | 87.55 | — | — | 630 | — | — | — | — | 0.95 | — |
| — | 75.20 | 79.20 | 77.20 | +0.99 | 27.1% | 640 | 27.1% | -0.01 | — | — | 0.40 | — |
| — | 70.30 | 74.20 | 72.25 | — | — | 645 | — | — | — | — | 2.25 | — |
| — | 60.10 | 64.10 | 62.10 | — | — | 655 | 24.7% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | 55.50 | 59.30 | 57.40 | — | — | 660 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 51.20 | 54.30 | 52.75 | — | — | 665 | 22.4% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 45.20 | 49.20 | 47.20 | — | — | 670 | 21.1% | -0.02 | 0.33 | 0.15 | 0.50 | — |
| — | 40.50 | 44.50 | 42.50 | — | — | 675 | 19.7% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 38.30 | 41.80 | 40.05 | — | — | 677.5 | 19.0% | -0.03 | 0.40 | 0.15 | 0.65 | — |
| — | 36.30 | 38.50 | 37.40 | +0.96 | 18.4% | 680 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 33.10 | 37.00 | 35.05 | — | — | 682.5 | 17.7% | -0.04 | 0.42 | 0.05 | 0.80 | — |
| — | 30.40 | 34.50 | 32.45 | — | — | 685 | 17.0% | -0.05 | 0.40 | 0.10 | 0.70 | — |
| — | 28.00 | 32.00 | 30.00 | — | — | 687.5 | — | — | 0.47 | 0.15 | 0.80 | — |
| — | 26.50 | 28.70 | 27.60 | — | — | 690 | — | — | 0.55 | 0.40 | 0.70 | — |
| — | 23.30 | 27.30 | 25.30 | — | — | 692.5 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 21.30 | 24.80 | 23.05 | — | — | 695 | 14.6% | -0.09 | 0.75 | 0.60 | 0.90 | — |
| — | 18.50 | 22.40 | 20.45 | +0.89 | 14.0% | 697.5 | 14.0% | -0.11 | 0.90 | 0.60 | 1.20 | — |
| — | 17.20 | 19.80 | 18.50 | +0.87 | 13.4% | 700 | 13.4% | -0.13 | 1.02 | 0.90 | 1.15 | — |
| — | 14.60 | 17.80 | 16.20 | +0.84 | 12.9% | 702.5 | 12.9% | -0.16 | 1.38 | 1.15 | 1.60 | — |
| — | 12.60 | 15.00 | 13.80 | +0.81 | 12.4% | 705 | 12.4% | -0.20 | 1.62 | 1.45 | 1.80 | — |
| — | 10.30 | 13.00 | 11.65 | +0.76 | 12.0% | 707.5 | 12.0% | -0.24 | 2.02 | 1.85 | 2.20 | — |
| — | 8.60 | 10.90 | 9.75 | +0.71 | 11.7% | 710 | 11.7% | -0.30 | 2.60 | 2.40 | 2.80 | — |
| — | 6.60 | 9.20 | 7.90 | +0.64 | 11.3% | 712.5 | 11.3% | -0.36 | 3.00 | 2.50 | 3.50 | — |
| — | 5.60 | 7.10 | 6.35 | +0.57 | 11.1% | 715 | 11.1% | -0.44 | 4.15 | 3.90 | 4.40 | — |
| — | 4.50 | 5.60 | 5.05 | +0.49 | 10.9% | 717.5 | 10.9% | -0.52 | 5.10 | 4.50 | 5.70 | — |
| — | 3.10 | 4.00 | 3.55 | +0.41 | 10.8% | 720 | 10.8% | -0.60 | 6.30 | 4.60 | 8.00 | — |
| — | 2.35 | 3.20 | 2.77 | +0.34 | 10.7% | 722.5 | 10.7% | -0.68 | 8.60 | 6.90 | 10.30 | — |
| — | 1.50 | 2.35 | 1.93 | +0.26 | 10.7% | 725 | 10.7% | -0.75 | 10.30 | 9.50 | 11.10 | — |
| — | 0.95 | 1.80 | 1.38 | +0.20 | 10.7% | 727.5 | 10.7% | -0.83 | 11.60 | 9.90 | 13.30 | — |
| — | 0.40 | 1.25 | 0.82 | +0.15 | 10.7% | 730 | 10.7% | -0.89 | 13.90 | 12.70 | 15.10 | — |
| — | — | — | — | — | — | 732.5 | — | — | — | — | — | — |
| — | 0.05 | 0.65 | 0.35 | +0.08 | 10.8% | 735 | 10.8% | -0.97 | 18.70 | 16.70 | 20.70 | — |
| — | — | — | — | — | — | 737.5 | — | — | — | — | — | — |
| — | 0.15 | 0.45 | 0.30 | +0.04 | 10.9% | 740 | 10.9% | -1.00 | 23.55 | 21.90 | 25.20 | — |
| — | — | — | — | — | — | 742.5 | — | — | — | — | — | — |
| — | — | 1.60 | — | +0.02 | 10.9% | 745 | 10.9% | -1.00 | 28.60 | 26.70 | 30.50 | — |
| — | — | — | — | — | — | 747.5 | — | — | — | — | — | — |
| — | — | 0.30 | — | +0.01 | 11.0% | 750 | 11.0% | -1.00 | 33.70 | 31.70 | 35.70 | — |
| — | — | 1.15 | — | +0.00 | 11.1% | 755 | 11.1% | -1.00 | 38.80 | 36.80 | 40.80 | — |
| — | — | 1.95 | — | +0.00 | 11.2% | 760 | 11.2% | -1.00 | 43.70 | 41.80 | 45.60 | — |
| — | — | 1.95 | — | +0.00 | 11.3% | 765 | 11.3% | -1.00 | 48.80 | 46.80 | 50.80 | — |
| — | — | 0.40 | — | +0.00 | 11.5% | 770 | 11.5% | -1.00 | 53.80 | 51.80 | 55.80 | — |
| — | — | 1.95 | — | +0.00 | 11.8% | 775 | 11.8% | -1.00 | 58.75 | 56.70 | 60.80 | — |
| — | — | 2.15 | — | +0.00 | 12.2% | 780 | 12.2% | -1.00 | 63.65 | 61.60 | 65.70 | — |
| — | — | 2.10 | — | +0.00 | 12.6% | 785 | 12.6% | -1.00 | 68.70 | 66.70 | 70.70 | — |
| — | — | 2.10 | — | +0.00 | 13.2% | 790 | 13.2% | -1.00 | 73.70 | 71.80 | 75.60 | — |
| — | — | 0.95 | — | +0.00 | 13.8% | 795 | 13.8% | -1.00 | 78.60 | 76.60 | 80.60 | — |
| — | — | 0.80 | — | +0.00 | 14.5% | 800 | 14.5% | -1.00 | 83.70 | 81.60 | 85.80 | — |
| — | — | 2.15 | — | +0.00 | 15.3% | 805 | 15.3% | -1.00 | 88.60 | 86.70 | 90.50 | — |
| — | — | 2.15 | — | +0.00 | 17.2% | 815 | 17.2% | -1.00 | 98.60 | 96.70 | 100.50 | — |
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.