Spot 715.17
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 140.50 | 145.20 | 142.85 | +1.00 | 25.2% | 575 | 25.2% | -0.00 | — | — | 2.55 | — |
| — | 130.50 | 135.30 | 132.90 | +1.00 | 25.6% | 585 | 25.6% | -0.00 | — | — | 2.60 | — |
| — | 120.50 | 125.40 | 122.95 | +1.00 | 25.7% | 595 | 25.7% | -0.00 | — | — | 2.65 | — |
| — | 110.50 | 115.40 | 112.95 | +0.99 | 25.5% | 605 | 25.5% | -0.01 | 1.38 | 0.05 | 2.70 | — |
| — | 100.60 | 105.40 | 103.00 | +0.99 | 25.1% | 615 | 25.1% | -0.01 | — | — | 2.75 | — |
| — | 96.00 | 100.60 | 98.30 | +0.98 | 24.7% | 620 | 24.7% | -0.02 | 0.60 | 0.30 | 0.90 | — |
| — | 86.10 | 90.90 | 88.50 | +0.97 | 23.9% | 630 | 23.9% | -0.03 | — | — | 2.85 | — |
| — | 76.10 | 80.80 | 78.45 | +0.96 | 22.8% | 640 | 22.8% | -0.04 | 0.70 | 0.35 | 1.05 | — |
| — | 71.50 | 76.00 | 73.75 | +0.96 | 22.2% | 645 | 22.2% | -0.04 | 1.57 | 0.05 | 3.10 | — |
| — | 66.50 | 71.10 | 68.80 | +0.95 | 21.5% | 650 | 21.5% | -0.05 | 1.15 | 0.80 | 1.50 | — |
| — | 57.00 | 61.40 | 59.20 | +0.93 | 20.2% | 660 | 20.2% | -0.07 | 1.23 | 0.15 | 2.30 | — |
| — | 52.00 | 56.70 | 54.35 | +0.91 | 19.5% | 665 | 19.5% | -0.09 | 2.02 | 0.35 | 3.70 | — |
| — | 42.50 | 47.20 | 44.85 | +0.88 | 18.1% | 675 | 18.1% | -0.12 | 2.92 | 1.75 | 4.10 | — |
| — | 38.00 | 42.60 | 40.30 | +0.86 | 17.4% | 680 | 17.4% | -0.14 | 2.10 | 1.20 | 3.00 | — |
| — | 35.90 | 40.50 | 38.20 | +0.85 | 17.0% | 682.5 | 17.0% | -0.15 | 2.90 | 1.40 | 4.40 | — |
| — | 33.70 | 38.50 | 36.10 | +0.84 | 16.7% | 685 | 16.7% | -0.17 | 3.12 | 1.65 | 4.60 | — |
| — | 31.10 | 35.90 | 33.50 | +0.82 | 16.3% | 687.5 | 16.3% | -0.18 | 3.08 | 1.95 | 4.20 | — |
| — | 29.20 | 34.00 | 31.60 | +0.81 | 16.0% | 690 | 16.0% | -0.20 | 3.15 | 2.20 | 4.10 | — |
| — | 27.10 | 31.90 | 29.50 | +0.79 | 15.6% | 692.5 | 15.6% | -0.21 | 3.52 | 2.55 | 4.50 | — |
| — | 25.00 | 29.50 | 27.25 | +0.77 | 15.3% | 695 | 15.3% | -0.23 | 4.15 | 2.80 | 5.50 | — |
| — | 22.90 | 27.30 | 25.10 | +0.75 | 15.0% | 697.5 | 15.0% | -0.25 | 5.00 | 3.20 | 6.80 | — |
| — | 20.50 | 25.20 | 22.85 | +0.73 | 14.7% | 700 | 14.7% | -0.28 | 4.85 | 3.70 | 6.00 | — |
| — | 18.80 | 23.00 | 20.90 | +0.71 | 14.3% | 702.5 | 14.3% | -0.30 | 5.90 | 4.30 | 7.50 | — |
| — | 16.90 | 21.50 | 19.20 | +0.68 | 14.0% | 705 | 14.0% | -0.33 | 6.40 | 4.90 | 7.90 | — |
| — | 15.00 | 19.10 | 17.05 | +0.65 | 13.7% | 707.5 | 13.7% | -0.36 | 6.95 | 6.60 | 7.30 | — |
| — | 13.30 | 17.30 | 15.30 | +0.62 | 13.4% | 710 | 13.4% | -0.39 | 7.65 | 6.90 | 8.40 | — |
| — | 12.20 | 15.30 | 13.75 | +0.59 | 13.1% | 712.5 | 13.1% | -0.42 | 8.45 | 7.70 | 9.20 | — |
| — | 10.60 | 13.60 | 12.10 | +0.56 | 12.9% | 715 | 12.9% | -0.46 | 8.90 | 7.90 | 9.90 | — |
| — | 9.10 | 10.90 | 10.00 | +0.52 | 12.6% | 717.5 | 12.6% | -0.49 | 9.85 | 8.90 | 10.80 | — |
| — | 7.70 | 10.90 | 9.30 | +0.49 | 12.4% | 720 | 12.4% | -0.53 | 11.35 | 9.90 | 12.80 | — |
| — | 6.80 | 9.40 | 8.10 | +0.45 | 12.1% | 722.5 | 12.1% | -0.57 | 12.80 | 11.20 | 14.40 | — |
| — | 5.70 | 7.70 | 6.70 | +0.41 | 11.9% | 725 | 11.9% | -0.62 | 13.90 | 11.50 | 16.30 | — |
| — | 4.10 | 6.90 | 5.50 | +0.37 | 11.7% | 727.5 | 11.7% | -0.66 | 15.40 | 13.00 | 17.80 | — |
| — | 4.20 | 5.00 | 4.60 | +0.33 | 11.5% | 730 | 11.5% | -0.70 | 17.10 | 14.70 | 19.50 | — |
| — | 2.70 | 5.70 | 4.20 | +0.30 | 11.4% | 732.5 | 11.4% | -0.75 | 18.85 | 16.50 | 21.20 | — |
| — | 2.05 | 3.50 | 2.77 | +0.26 | 11.2% | 735 | 11.2% | -0.79 | 20.80 | 18.50 | 23.10 | — |
| — | 2.30 | 3.10 | 2.70 | +0.23 | 11.1% | 737.5 | 11.1% | -0.83 | 23.15 | 20.80 | 25.50 | — |
| — | 1.75 | 2.30 | 2.02 | +0.20 | 11.0% | 740 | 11.0% | -0.87 | 25.20 | 22.90 | 27.50 | — |
| — | 0.50 | 3.70 | 2.10 | +0.17 | 10.9% | 742.5 | 10.9% | -0.90 | 27.60 | 25.20 | 30.00 | — |
| — | 0.90 | 1.60 | 1.25 | +0.14 | 10.9% | 745 | 10.9% | -0.94 | 29.80 | 27.50 | 32.10 | — |
| — | 0.05 | 3.20 | 1.62 | +0.12 | 10.8% | 747.5 | 10.8% | -0.97 | 32.60 | 30.20 | 35.00 | — |
| — | 0.05 | 2.90 | 1.48 | +0.10 | 10.8% | 750 | 10.8% | -0.99 | 35.10 | 32.70 | 37.50 | — |
| — | 0.05 | 0.85 | 0.45 | +0.07 | 10.9% | 755 | 10.9% | -1.00 | 40.10 | 37.70 | 42.50 | — |
| — | 0.05 | 2.50 | 1.27 | +0.05 | 11.1% | 760 | 11.1% | -1.00 | 45.10 | 42.70 | 47.50 | — |
| — | — | 0.75 | — | +0.04 | 11.5% | 765 | 11.5% | -1.00 | 50.10 | 47.70 | 52.50 | — |
| — | — | 0.60 | — | +0.03 | 12.0% | 770 | 12.0% | -1.00 | 55.10 | 52.70 | 57.50 | — |
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.