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 | |
| — | 139.30 | 143.60 | 141.45 | +1.00 | 30.4% | 575 | 30.4% | -0.00 | — | — | 0.95 | — |
| — | 129.60 | 133.50 | 131.55 | +1.00 | 29.5% | 585 | 29.5% | -0.00 | — | — | 2.00 | — |
| — | 120.10 | 123.40 | 121.75 | +1.00 | 28.6% | 595 | 28.6% | -0.00 | — | — | 2.05 | — |
| — | 109.60 | 113.40 | 111.50 | +1.00 | 27.7% | 605 | 27.7% | -0.00 | — | — | 2.15 | — |
| — | 99.60 | 103.60 | 101.60 | +1.00 | 26.8% | 615 | 26.8% | -0.00 | — | — | 0.95 | — |
| — | 94.60 | 98.60 | 96.60 | +1.00 | 26.4% | 620 | 26.4% | -0.00 | — | — | 1.35 | — |
| — | 84.70 | 88.60 | 86.65 | +0.99 | 25.4% | 630 | 25.4% | -0.01 | — | — | 1.70 | — |
| — | 74.70 | 78.70 | 76.70 | +0.99 | 24.3% | 640 | 24.3% | -0.01 | — | — | 0.80 | — |
| — | 69.50 | 73.60 | 71.55 | +0.98 | 23.6% | 645 | 23.6% | -0.02 | — | — | 0.75 | — |
| — | 64.70 | 68.60 | 66.65 | +0.98 | 22.8% | 650 | 22.8% | -0.02 | 0.38 | 0.15 | 0.60 | — |
| — | 54.80 | 58.70 | 56.75 | +0.97 | 21.0% | 660 | 21.0% | -0.03 | — | — | 0.70 | — |
| — | 49.60 | 53.80 | 51.70 | +0.96 | 20.0% | 665 | 20.0% | -0.04 | — | — | 2.40 | — |
| — | 47.60 | 51.20 | 49.40 | +0.95 | 19.5% | 667.5 | 19.5% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 43.20 | 46.20 | 44.70 | +0.94 | 18.4% | 672.5 | 18.4% | -0.06 | 0.40 | 0.15 | 0.65 | — |
| — | 39.90 | 43.80 | 41.85 | +0.93 | 17.9% | 675 | 17.9% | -0.07 | 1.02 | 0.05 | 2.00 | — |
| — | 37.60 | 41.40 | 39.50 | +0.93 | 17.4% | 677.5 | 17.4% | -0.07 | 0.85 | 0.05 | 1.65 | — |
| — | 35.10 | 38.90 | 37.00 | +0.92 | 16.8% | 680 | 16.8% | -0.08 | 0.60 | 0.30 | 0.90 | — |
| — | 32.50 | 36.50 | 34.50 | +0.90 | 16.3% | 682.5 | 16.3% | -0.10 | 0.55 | 0.25 | 0.85 | — |
| — | 29.80 | 34.50 | 32.15 | +0.89 | 15.8% | 685 | 15.8% | -0.11 | 0.93 | 0.05 | 1.80 | — |
| — | 27.80 | 31.70 | 29.75 | +0.88 | 15.3% | 687.5 | 15.3% | -0.13 | 1.00 | 0.10 | 1.90 | — |
| — | 25.40 | 29.30 | 27.35 | +0.86 | 14.8% | 690 | 14.8% | -0.14 | 0.75 | 0.45 | 1.05 | — |
| — | 24.30 | 26.90 | 25.60 | +0.84 | 14.3% | 692.5 | 14.3% | -0.17 | 1.18 | 0.05 | 2.30 | — |
| — | 21.10 | 24.60 | 22.85 | +0.81 | 13.8% | 695 | 13.8% | -0.19 | 1.12 | 0.75 | 1.50 | — |
| — | 18.60 | 22.30 | 20.45 | +0.78 | 13.3% | 697.5 | 13.3% | -0.22 | 1.00 | 0.05 | 1.95 | — |
| — | 17.40 | 19.50 | 18.45 | +0.76 | 12.9% | 700 | 12.9% | -0.25 | 1.57 | 1.25 | 1.90 | — |
| — | 14.10 | 17.90 | 16.00 | +0.71 | 12.4% | 702.5 | 12.4% | -0.29 | 2.33 | 1.05 | 3.60 | — |
| — | 12.50 | 15.00 | 13.75 | +0.67 | 12.0% | 705 | 12.0% | -0.33 | 2.10 | 1.55 | 2.65 | — |
| — | 9.60 | 13.70 | 11.65 | +0.62 | 11.6% | 707.5 | 11.6% | -0.38 | 2.58 | 1.35 | 3.80 | — |
| — | 8.60 | 11.20 | 9.90 | +0.56 | 11.2% | 710 | 11.2% | -0.45 | 2.95 | 2.10 | 3.80 | — |
| — | 6.90 | 9.30 | 8.10 | +0.50 | 10.8% | 712.5 | 10.8% | -0.51 | 3.90 | 3.10 | 4.70 | — |
| — | 6.20 | 7.30 | 6.75 | +0.44 | 10.5% | 715 | 10.5% | -0.58 | 4.90 | 4.40 | 5.40 | — |
| — | 4.00 | 5.40 | 4.70 | +0.37 | 10.2% | 717.5 | 10.2% | -0.65 | 6.00 | 5.40 | 6.60 | — |
| — | 3.00 | 4.30 | 3.65 | +0.31 | 9.9% | 720 | 9.9% | -0.72 | 7.20 | 6.30 | 8.10 | — |
| — | 2.20 | 3.20 | 2.70 | +0.25 | 9.6% | 722.5 | 9.6% | -0.78 | 8.95 | 7.60 | 10.30 | — |
| — | 1.00 | 3.00 | 2.00 | +0.20 | 9.4% | 725 | 9.4% | -0.84 | 11.00 | 9.40 | 12.60 | — |
| — | 0.20 | 1.60 | 0.90 | +0.15 | 9.3% | 727.5 | 9.3% | -0.89 | 12.65 | 10.70 | 14.60 | — |
| — | 0.50 | 1.20 | 0.85 | — | — | 730 | 9.2% | -0.94 | 14.75 | 12.80 | 16.70 | — |
| — | 0.05 | 1.55 | 0.80 | +0.08 | 9.1% | 732.5 | 9.1% | -0.98 | 17.00 | 15.10 | 18.90 | — |
| — | 0.15 | 0.85 | 0.50 | +0.06 | 9.0% | 735 | 9.0% | -1.00 | 19.45 | 17.50 | 21.40 | — |
| — | 0.05 | 1.40 | 0.72 | +0.04 | 9.0% | 737.5 | 9.0% | -1.00 | 21.85 | 20.00 | 23.70 | — |
| — | — | 0.25 | — | +0.03 | 9.1% | 740 | 9.1% | -1.00 | 24.40 | 22.50 | 26.30 | — |
| — | — | 0.95 | — | +0.02 | 9.2% | 742.5 | 9.2% | -1.00 | 26.70 | 25.00 | 28.40 | — |
| — | — | 1.15 | — | +0.01 | 9.3% | 745 | 9.3% | -1.00 | 29.50 | 27.70 | 31.30 | — |
| — | — | 0.80 | — | +0.01 | 9.4% | 747.5 | 9.4% | -1.00 | 31.65 | 29.60 | 33.70 | — |
| — | — | 0.05 | — | +0.01 | 9.6% | 750 | 9.6% | -1.00 | 34.25 | 32.20 | 36.30 | — |
| — | — | 0.80 | — | +0.00 | 10.0% | 755 | 10.0% | -1.00 | 39.35 | 37.40 | 41.30 | — |
| — | — | 0.50 | — | +0.00 | 10.6% | 760 | 10.6% | -1.00 | 44.20 | 42.20 | 46.20 | — |
| — | — | 2.15 | — | +0.00 | 11.4% | 765 | 11.4% | -1.00 | 49.25 | 47.30 | 51.20 | — |
| — | — | 2.15 | — | +0.00 | 12.4% | 770 | 12.4% | -1.00 | 54.35 | 52.40 | 56.30 | — |
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.