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 | |
| — | 140.20 | 145.00 | 142.60 | +1.00 | 24.5% | 575 | 24.5% | -0.00 | — | — | 2.35 | — |
| — | 130.30 | 135.00 | 132.65 | +1.00 | 24.5% | 585 | 24.5% | -0.00 | — | — | 1.55 | — |
| — | 120.50 | 125.30 | 122.90 | +0.99 | 24.5% | 595 | 24.5% | -0.01 | — | — | 1.65 | — |
| — | 110.50 | 115.40 | 112.95 | +0.99 | 24.4% | 605 | 24.4% | -0.01 | 0.88 | 0.05 | 1.70 | — |
| — | 100.50 | 105.50 | 103.00 | +0.98 | 24.1% | 615 | 24.1% | -0.02 | 0.70 | 0.05 | 1.35 | — |
| — | 95.60 | 100.30 | 97.95 | +0.98 | 23.9% | 620 | 23.9% | -0.02 | 0.50 | 0.20 | 0.80 | — |
| — | 85.70 | 90.50 | 88.10 | +0.97 | 23.3% | 630 | 23.3% | -0.03 | 0.65 | 0.05 | 1.25 | — |
| — | 76.00 | 80.80 | 78.40 | +0.96 | 22.5% | 640 | 22.5% | -0.04 | — | — | 1.30 | — |
| — | 71.00 | 75.80 | 73.40 | +0.95 | 22.0% | 645 | 22.0% | -0.05 | 0.80 | 0.10 | 1.50 | — |
| — | 66.10 | 70.90 | 68.50 | +0.95 | 21.4% | 650 | 21.4% | -0.05 | 0.88 | 0.75 | 1.00 | — |
| — | 56.50 | 61.30 | 58.90 | +0.93 | 20.2% | 660 | 20.2% | -0.08 | 1.62 | 0.05 | 3.20 | — |
| — | 51.60 | 56.40 | 54.00 | +0.91 | 19.5% | 665 | 19.5% | -0.09 | 1.62 | 0.05 | 3.20 | — |
| — | 42.40 | 46.80 | 44.60 | +0.88 | 18.1% | 675 | 18.1% | -0.13 | 1.80 | 0.50 | 3.10 | — |
| — | 37.80 | 42.40 | 40.10 | +0.85 | 17.3% | 680 | 17.3% | -0.15 | 1.88 | 1.30 | 2.45 | — |
| — | 35.50 | 39.90 | 37.70 | +0.84 | 17.0% | 682.5 | 17.0% | -0.16 | 2.48 | 1.05 | 3.90 | — |
| — | 32.90 | 37.50 | 35.20 | +0.82 | 16.6% | 685 | 16.6% | -0.18 | 2.52 | 2.05 | 3.00 | — |
| — | 31.00 | 35.40 | 33.20 | +0.80 | 16.2% | 687.5 | 16.2% | -0.20 | 3.05 | 2.20 | 3.90 | — |
| — | 29.10 | 33.00 | 31.05 | +0.78 | 15.8% | 690 | 15.8% | -0.22 | 3.25 | 2.50 | 4.00 | — |
| — | 26.60 | 31.00 | 28.80 | +0.76 | 15.5% | 692.5 | 15.5% | -0.24 | 3.48 | 2.15 | 4.80 | — |
| — | 24.00 | 28.80 | 26.40 | +0.74 | 15.1% | 695 | 15.1% | -0.26 | 4.15 | 2.90 | 5.40 | — |
| — | 22.30 | 26.50 | 24.40 | +0.72 | 14.7% | 697.5 | 14.7% | -0.29 | 4.55 | 3.40 | 5.70 | — |
| — | 19.90 | 24.50 | 22.20 | +0.69 | 14.4% | 700 | 14.4% | -0.32 | 4.85 | 4.00 | 5.70 | — |
| — | 18.60 | 22.50 | 20.55 | +0.66 | 14.0% | 702.5 | 14.0% | -0.35 | 5.35 | 4.10 | 6.60 | — |
| — | 16.10 | 20.50 | 18.30 | +0.63 | 13.7% | 705 | 13.7% | -0.38 | 6.05 | 5.00 | 7.10 | — |
| — | 14.30 | 18.80 | 16.55 | +0.60 | 13.3% | 707.5 | 13.3% | -0.41 | 6.65 | 5.60 | 7.70 | — |
| — | 13.10 | 16.50 | 14.80 | +0.57 | 13.0% | 710 | 13.0% | -0.45 | 6.90 | 6.10 | 7.70 | — |
| — | 11.80 | 14.50 | 13.15 | +0.53 | 12.7% | 712.5 | 12.7% | -0.49 | 7.75 | 7.10 | 8.40 | — |
| — | 9.70 | 11.70 | 10.70 | +0.49 | 12.4% | 715 | 12.4% | -0.53 | 8.85 | 8.00 | 9.70 | — |
| — | 8.40 | 10.20 | 9.30 | +0.45 | 12.1% | 717.5 | 12.1% | -0.57 | 10.05 | 9.00 | 11.10 | — |
| — | 6.90 | 9.00 | 7.95 | +0.40 | 11.9% | 720 | 11.9% | -0.62 | 10.65 | 9.20 | 12.10 | — |
| — | 5.50 | 7.60 | 6.55 | +0.36 | 11.7% | 722.5 | 11.7% | -0.66 | 11.30 | 9.80 | 12.80 | — |
| — | 5.40 | 6.20 | 5.80 | +0.32 | 11.4% | 725 | 11.4% | -0.71 | 13.30 | 11.20 | 15.40 | — |
| — | 3.80 | 5.80 | 4.80 | +0.29 | 11.3% | 727.5 | 11.3% | -0.75 | 14.75 | 12.50 | 17.00 | — |
| — | 3.00 | 4.80 | 3.90 | +0.25 | 11.1% | 730 | 11.1% | -0.79 | 16.35 | 14.00 | 18.70 | — |
| — | 1.75 | 4.50 | 3.12 | +0.21 | 11.0% | 732.5 | 11.0% | -0.83 | 18.40 | 16.20 | 20.60 | — |
| — | 1.55 | 2.75 | 2.15 | +0.18 | 10.9% | 735 | 10.9% | -0.87 | 20.35 | 18.00 | 22.70 | — |
| — | 0.80 | 3.70 | 2.25 | +0.15 | 10.8% | 737.5 | 10.8% | -0.91 | 22.40 | 20.00 | 24.80 | — |
| — | 0.55 | 3.10 | 1.82 | +0.13 | 10.7% | 740 | 10.7% | -0.94 | 24.60 | 22.20 | 27.00 | — |
| — | 0.30 | 2.80 | 1.55 | +0.11 | 10.7% | 742.5 | 10.7% | -0.97 | 26.90 | 24.50 | 29.30 | — |
| — | 0.05 | 1.80 | 0.93 | +0.09 | 10.8% | 745 | 10.8% | -0.99 | 29.40 | 27.00 | 31.80 | — |
| — | 0.05 | 2.90 | 1.48 | +0.07 | 10.8% | 747.5 | 10.8% | -1.00 | 31.90 | 29.50 | 34.30 | — |
| — | 0.05 | 2.75 | 1.40 | +0.06 | 10.9% | 750 | 10.9% | -1.00 | 34.40 | 32.00 | 36.80 | — |
| — | 0.05 | 0.65 | 0.35 | +0.04 | 11.2% | 755 | 11.2% | -1.00 | 39.40 | 37.00 | 41.80 | — |
| — | — | 0.85 | — | +0.03 | 11.7% | 760 | 11.7% | -1.00 | 44.40 | 42.00 | 46.80 | — |
| — | — | 2.25 | — | +0.02 | 12.3% | 765 | 12.3% | -1.00 | 49.40 | 47.00 | 51.80 | — |
| — | — | 2.20 | — | +0.01 | 13.1% | 770 | 13.1% | -1.00 | 54.35 | 52.00 | 56.70 | — |
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.