Spot 715.69
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 139.10 | 142.90 | 141.00 | +1.00 | 35.5% | 575 | 35.5% | -0.00 | — | — | 0.95 | — |
| — | 129.10 | 133.20 | 131.15 | +1.00 | 33.6% | 585 | 33.6% | -0.00 | — | — | 2.00 | — |
| — | 119.10 | 123.00 | 121.05 | +1.00 | 31.7% | 595 | 31.7% | -0.00 | — | — | 2.05 | — |
| — | 109.10 | 113.10 | 111.10 | +1.00 | 29.7% | 605 | 29.7% | -0.00 | — | — | 2.15 | — |
| — | 99.00 | 103.10 | 101.05 | +1.00 | 27.8% | 615 | 27.8% | -0.00 | — | — | 0.95 | — |
| — | 94.10 | 98.00 | 96.05 | +1.00 | 26.9% | 620 | 26.9% | -0.00 | — | — | 0.75 | — |
| — | 84.90 | 87.80 | 86.35 | +1.00 | 25.3% | 630 | 25.3% | -0.00 | — | — | 1.50 | — |
| — | 74.20 | 78.10 | 76.15 | +1.00 | 24.2% | 640 | 24.2% | -0.00 | — | — | 0.55 | — |
| — | 69.10 | 73.00 | 71.05 | +1.00 | 23.9% | 645 | 23.9% | -0.00 | — | — | 2.20 | — |
| — | 64.70 | 67.40 | 66.05 | +0.99 | 23.6% | 650 | 23.6% | -0.01 | — | — | 0.60 | — |
| — | 54.20 | 58.00 | 56.10 | +0.99 | 22.8% | 660 | 22.8% | -0.01 | — | — | 0.20 | — |
| — | 49.00 | 53.00 | 51.00 | +0.98 | 22.1% | 665 | 22.1% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 39.20 | 43.10 | 41.15 | +0.97 | 20.0% | 675 | 20.0% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 36.80 | 40.60 | 38.70 | +0.97 | 19.3% | 677.5 | 19.3% | -0.03 | — | — | 2.25 | — |
| — | 35.00 | 38.10 | 36.55 | +0.96 | 18.6% | 680 | 18.6% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 31.80 | 35.60 | 33.70 | +0.95 | 17.8% | 682.5 | 17.8% | -0.05 | — | — | 0.95 | — |
| — | 29.80 | 32.50 | 31.15 | +0.94 | 17.0% | 685 | 17.0% | -0.06 | — | — | 0.20 | — |
| — | 26.80 | 30.90 | 28.85 | +0.93 | 16.3% | 687.5 | 16.3% | -0.07 | 0.42 | 0.05 | 0.80 | — |
| — | 25.40 | 27.30 | 26.35 | +0.91 | 15.5% | 690 | 15.5% | -0.09 | 0.20 | 0.10 | 0.30 | — |
| — | 21.90 | 25.70 | 23.80 | +0.90 | 14.7% | 692.5 | 14.7% | -0.10 | 0.45 | 0.05 | 0.85 | — |
| — | 19.90 | 22.70 | 21.30 | +0.87 | 14.0% | 695 | 14.0% | -0.13 | 0.62 | 0.20 | 1.05 | — |
| — | 17.00 | 20.80 | 18.90 | +0.84 | 13.3% | 697.5 | 13.3% | -0.16 | 0.35 | 0.05 | 0.65 | — |
| — | 15.10 | 17.90 | 16.50 | +0.81 | 12.6% | 700 | 12.6% | -0.19 | 0.47 | 0.40 | 0.55 | — |
| — | 12.50 | 15.50 | 14.00 | +0.76 | 11.9% | 702.5 | 11.9% | -0.24 | 0.78 | 0.65 | 0.90 | — |
| — | 11.40 | 13.00 | 12.20 | — | — | 705 | — | — | 0.57 | 0.25 | 0.90 | — |
| — | 8.40 | 11.00 | 9.70 | — | — | 707.5 | 10.6% | -0.37 | 0.80 | 0.05 | 1.55 | — |
| — | 6.90 | 8.70 | 7.80 | +0.56 | 10.0% | 710 | 10.0% | -0.44 | 1.75 | 1.60 | 1.90 | — |
| — | 5.30 | 6.60 | 5.95 | +0.48 | 9.5% | 712.5 | 9.5% | -0.53 | 1.90 | 1.25 | 2.55 | — |
| — | 3.50 | 4.80 | 4.15 | +0.39 | 9.1% | 715 | 9.1% | -0.62 | 3.27 | 2.85 | 3.70 | — |
| — | 2.70 | 3.50 | 3.10 | +0.30 | 8.8% | 717.5 | 8.8% | -0.71 | 4.40 | 3.30 | 5.50 | — |
| — | 1.20 | 2.30 | 1.75 | +0.23 | 8.6% | 720 | 8.6% | -0.79 | 5.75 | 4.10 | 7.40 | — |
| — | 0.50 | 1.35 | 0.93 | +0.16 | 8.5% | 722.5 | 8.5% | -0.86 | 7.75 | 7.10 | 8.40 | — |
| — | 0.60 | 0.85 | 0.72 | +0.12 | 8.6% | 725 | 8.6% | -0.91 | 9.85 | 7.90 | 11.80 | — |
| — | 0.05 | 0.90 | 0.47 | +0.08 | 8.7% | 727.5 | 8.7% | -0.95 | 12.00 | 10.00 | 14.00 | — |
| 326 | 0.15 | 0.50 | 0.33 | +0.06 | 8.9% | 730 | 8.9% | -0.98 | 14.35 | 12.50 | 16.20 | 4 |
| 0 | — | 0.75 | — | +0.04 | 9.2% | 732.5 | 9.2% | -1.00 | 16.95 | 15.10 | 18.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 9.5% | 735 | 9.5% | -1.00 | 19.00 | 17.50 | 20.50 | — |
| — | — | 2.20 | — | +0.01 | 9.8% | 737.5 | 9.8% | -1.00 | 21.95 | 20.10 | 23.80 | — |
| — | — | 0.15 | — | +0.01 | 10.0% | 740 | 10.0% | -1.00 | 24.40 | 22.50 | 26.30 | — |
| — | — | 0.65 | — | +0.00 | 10.2% | 742.5 | 10.2% | -1.00 | 26.90 | 25.00 | 28.80 | — |
| — | — | 0.75 | — | +0.00 | 10.4% | 745 | 10.4% | -1.00 | 29.20 | 27.50 | 30.90 | — |
| — | — | 0.95 | — | +0.00 | 10.6% | 747.5 | 10.6% | -1.00 | 31.85 | 30.00 | 33.70 | — |
| — | — | 0.10 | — | +0.00 | 10.7% | 750 | 10.7% | -1.00 | 34.35 | 32.40 | 36.30 | — |
| — | — | 1.10 | — | +0.00 | 10.8% | 755 | 10.8% | -1.00 | 39.30 | 37.40 | 41.20 | — |
| — | — | 2.15 | — | +0.00 | 11.0% | 760 | 11.0% | -1.00 | 44.30 | 42.30 | 46.30 | — |
| — | — | 2.15 | — | +0.00 | 11.3% | 765 | 11.3% | -1.00 | 48.95 | 47.50 | 50.40 | — |
| — | — | 0.40 | — | +0.00 | 11.6% | 770 | 11.6% | -1.00 | 54.40 | 52.50 | 56.30 | — |
| — | — | 2.15 | — | +0.00 | 11.9% | 775 | 11.9% | -1.00 | 59.40 | 57.50 | 61.30 | — |
| — | — | 2.15 | — | +0.00 | 12.4% | 780 | 12.4% | -1.00 | 64.35 | 62.40 | 66.30 | — |
| — | — | 2.15 | — | +0.00 | 13.0% | 785 | 13.0% | -1.00 | 69.40 | 67.50 | 71.30 | — |
| — | — | 2.15 | — | +0.00 | 13.6% | 790 | 13.6% | -1.00 | 74.25 | 72.30 | 76.20 | — |
| — | — | 0.80 | — | +0.00 | 14.3% | 795 | 14.3% | -1.00 | 79.40 | 77.50 | 81.30 | — |
| — | — | 0.80 | — | +0.00 | 15.2% | 800 | 15.2% | -1.00 | 84.40 | 82.50 | 86.30 | — |
| — | — | 2.15 | — | +0.00 | 17.2% | 810 | 17.2% | -1.00 | 94.55 | 92.40 | 96.70 | — |
| — | — | 2.15 | — | +0.00 | 19.6% | 820 | 19.6% | -1.00 | 104.15 | 102.10 | 106.20 | — |
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.