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 | |
| — | 141.60 | 146.50 | 144.05 | +1.00 | 23.7% | 575 | 23.7% | -0.00 | — | — | 1.00 | — |
| — | 131.60 | 136.50 | 134.05 | +1.00 | 23.8% | 585 | 23.8% | -0.00 | — | — | 2.55 | — |
| — | 121.90 | 126.50 | 124.20 | +1.00 | 23.7% | 595 | 23.7% | -0.00 | — | — | 2.60 | — |
| — | 112.10 | 116.50 | 114.30 | +0.99 | 23.5% | 605 | 23.5% | -0.01 | — | — | 2.65 | — |
| — | 101.70 | 106.50 | 104.10 | +0.99 | 23.1% | 615 | 23.1% | -0.01 | — | — | 1.80 | — |
| — | 92.00 | 96.80 | 94.40 | +0.98 | 22.6% | 625 | 22.6% | -0.02 | — | — | 2.80 | — |
| — | 87.00 | 91.80 | 89.40 | +0.98 | 22.2% | 630 | 22.2% | -0.02 | — | — | 2.85 | — |
| — | 77.20 | 82.00 | 79.60 | +0.97 | 21.4% | 640 | 21.4% | -0.03 | 0.68 | 0.15 | 1.20 | — |
| — | 72.40 | 76.50 | 74.45 | +0.96 | 20.9% | 645 | 20.9% | -0.04 | — | — | 1.00 | — |
| — | 62.60 | 66.90 | 64.75 | +0.95 | 19.8% | 655 | 19.8% | -0.05 | 0.93 | 0.05 | 1.80 | — |
| — | 57.60 | 62.40 | 60.00 | +0.94 | 19.2% | 660 | 19.2% | -0.06 | 1.20 | 0.65 | 1.75 | — |
| — | 52.80 | 57.50 | 55.15 | +0.93 | 18.6% | 665 | 18.6% | -0.08 | 1.52 | 1.10 | 1.95 | — |
| — | 48.10 | 52.90 | 50.50 | +0.91 | 18.0% | 670 | 18.0% | -0.09 | 1.70 | 1.45 | 1.95 | — |
| — | 43.50 | 48.30 | 45.90 | +0.90 | 17.4% | 675 | 17.4% | -0.11 | 1.48 | 0.80 | 2.15 | — |
| — | 38.50 | 43.30 | 40.90 | +0.88 | 16.8% | 680 | 16.8% | -0.13 | 2.25 | 2.00 | 2.50 | — |
| — | 36.50 | 40.70 | 38.60 | +0.87 | 16.5% | 682.5 | 16.5% | -0.14 | 2.42 | 1.05 | 3.80 | — |
| — | 34.10 | 38.90 | 36.50 | +0.85 | 16.1% | 685 | 16.1% | -0.15 | 2.45 | 1.95 | 2.95 | — |
| — | 32.00 | 36.80 | 34.40 | +0.84 | 15.8% | 687.5 | 15.8% | -0.16 | 2.98 | 2.45 | 3.50 | — |
| — | 29.70 | 34.30 | 32.00 | +0.82 | 15.5% | 690 | 15.5% | -0.18 | 3.00 | 2.60 | 3.40 | — |
| — | 27.60 | 32.40 | 30.00 | +0.81 | 15.2% | 692.5 | 15.2% | -0.20 | 3.62 | 2.65 | 4.60 | — |
| — | 25.70 | 29.80 | 27.75 | +0.79 | 14.9% | 695 | 14.9% | -0.22 | 3.42 | 2.75 | 4.10 | — |
| — | 23.30 | 28.00 | 25.65 | +0.77 | 14.6% | 697.5 | 14.6% | -0.24 | 3.85 | 3.20 | 4.50 | — |
| — | 21.30 | 26.00 | 23.65 | +0.74 | 14.3% | 700 | 14.3% | -0.26 | 4.70 | 4.10 | 5.30 | — |
| — | 19.20 | 24.00 | 21.60 | +0.72 | 14.0% | 702.5 | 14.0% | -0.29 | 5.20 | 4.90 | 5.50 | — |
| — | 17.90 | 21.70 | 19.80 | +0.69 | 13.8% | 705 | 13.8% | -0.31 | 6.05 | 5.40 | 6.70 | — |
| — | 16.10 | 19.70 | 17.90 | +0.66 | 13.5% | 707.5 | 13.5% | -0.34 | 6.55 | 5.90 | 7.20 | — |
| — | 14.60 | 17.90 | 16.25 | +0.63 | 13.2% | 710 | 13.2% | -0.38 | 7.20 | 6.60 | 7.80 | — |
| — | 12.80 | 16.20 | 14.50 | +0.60 | 13.0% | 712.5 | 13.0% | -0.41 | 8.00 | 6.70 | 9.30 | — |
| — | 11.40 | 14.40 | 12.90 | +0.57 | 12.8% | 715 | 12.8% | -0.45 | 8.80 | 7.70 | 9.90 | — |
| — | 9.90 | 12.90 | 11.40 | +0.53 | 12.5% | 717.5 | 12.5% | -0.49 | 10.00 | 8.50 | 11.50 | — |
| — | 8.60 | 11.00 | 9.80 | +0.49 | 12.3% | 720 | 12.3% | -0.53 | 11.10 | 10.60 | 11.60 | — |
| — | 7.80 | 9.70 | 8.75 | +0.45 | 12.2% | 722.5 | 12.2% | -0.57 | 12.05 | 10.20 | 13.90 | — |
| — | 6.80 | 8.40 | 7.60 | +0.41 | 12.0% | 725 | 12.0% | -0.61 | 13.85 | 12.00 | 15.70 | — |
| — | 5.60 | 6.50 | 6.05 | +0.37 | 11.8% | 727.5 | 11.8% | -0.66 | 15.15 | 12.80 | 17.50 | — |
| — | 4.10 | 6.20 | 5.15 | +0.33 | 11.7% | 730 | 11.7% | -0.70 | 16.50 | 14.10 | 18.90 | — |
| — | 4.00 | 5.20 | 4.60 | +0.29 | 11.6% | 732.5 | 11.6% | -0.74 | 18.65 | 16.30 | 21.00 | — |
| — | 3.20 | 4.60 | 3.90 | +0.26 | 11.5% | 735 | 11.5% | -0.78 | 20.25 | 18.00 | 22.50 | — |
| — | 1.55 | 2.85 | 2.20 | +0.20 | 11.4% | 740 | 11.4% | -0.86 | 24.35 | 22.20 | 26.50 | — |
| — | 0.60 | 2.00 | 1.30 | +0.14 | 11.4% | 745 | 11.4% | -0.92 | 28.70 | 26.40 | 31.00 | — |
| — | 0.05 | 1.35 | 0.70 | +0.11 | 11.6% | 750 | 11.6% | -0.97 | 33.65 | 31.30 | 36.00 | — |
| — | 0.05 | 2.10 | 1.07 | +0.08 | 11.8% | 755 | 11.8% | -1.00 | 38.75 | 36.60 | 40.90 | — |
| — | 0.05 | 1.40 | 0.72 | +0.06 | 12.2% | 760 | 12.2% | -1.00 | 43.60 | 41.20 | 46.00 | — |
| — | — | 1.25 | — | +0.05 | 12.8% | 765 | 12.8% | -1.00 | 48.60 | 46.20 | 51.00 | — |
| — | — | 2.00 | — | +0.04 | 13.5% | 770 | 13.5% | -1.00 | 53.60 | 51.20 | 56.00 | — |
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.