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 | |
| — | 139.00 | 141.80 | 140.40 | +1.00 | 42.3% | 575 | 42.3% | -0.00 | — | — | 2.15 | — |
| — | 128.60 | 131.80 | 130.20 | +1.00 | 40.8% | 585 | 40.8% | -0.00 | — | — | 2.15 | — |
| — | 118.60 | 122.50 | 120.55 | +1.00 | 39.1% | 595 | 39.1% | -0.00 | — | — | 2.15 | — |
| — | 108.60 | 112.50 | 110.55 | +1.00 | 37.2% | 605 | 37.2% | -0.00 | — | — | 2.15 | — |
| — | 98.50 | 102.50 | 100.50 | +1.00 | 35.3% | 615 | 35.3% | -0.00 | — | — | 0.40 | — |
| — | 93.60 | 97.50 | 95.55 | +1.00 | 34.5% | 620 | 34.5% | -0.00 | — | — | 0.35 | — |
| — | 83.60 | 87.50 | 85.55 | +1.00 | 32.9% | 630 | 32.9% | -0.00 | — | — | 1.10 | — |
| — | 73.60 | 77.50 | 75.55 | +1.00 | 31.7% | 640 | 31.7% | -0.00 | — | — | 0.45 | — |
| — | 69.50 | 72.50 | 71.00 | +1.00 | 31.2% | 645 | 31.2% | -0.00 | — | — | 0.30 | — |
| — | 64.50 | 67.50 | 66.00 | +1.00 | 30.8% | 650 | 30.8% | -0.00 | — | — | 0.20 | — |
| — | 54.30 | 56.00 | 55.15 | +1.00 | 29.8% | 660 | 29.8% | -0.00 | — | — | 0.30 | — |
| — | 49.50 | 52.60 | 51.05 | +0.99 | 28.9% | 665 | 28.9% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | 38.70 | 42.00 | 40.35 | +0.98 | 25.8% | 675 | 25.8% | -0.02 | 0.40 | 0.05 | 0.75 | — |
| — | 36.20 | 40.10 | 38.15 | +0.98 | 24.9% | 677.5 | 24.9% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 33.70 | 37.60 | 35.65 | +0.98 | 23.8% | 680 | 23.8% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 31.30 | 35.10 | 33.20 | +0.98 | 22.7% | 682.5 | 22.7% | -0.02 | — | — | 0.55 | — |
| — | 29.70 | 31.70 | 30.70 | +0.97 | 21.6% | 685 | 21.6% | -0.03 | 0.30 | 0.05 | 0.55 | — |
| — | 26.10 | 29.40 | 27.75 | +0.97 | 20.4% | 687.5 | 20.4% | -0.03 | — | — | 0.65 | — |
| — | 24.60 | 26.10 | 25.35 | +0.96 | 19.2% | 690 | 19.2% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 22.10 | 25.20 | 23.65 | +0.95 | 18.0% | 692.5 | 18.0% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| — | 19.30 | 22.70 | 21.00 | +0.94 | 16.8% | 695 | 16.8% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 16.30 | 20.30 | 18.30 | +0.93 | 15.6% | 697.5 | 15.6% | -0.07 | 0.28 | 0.20 | 0.35 | — |
| — | 14.00 | 17.60 | 15.80 | +0.91 | 14.5% | 700 | 14.5% | -0.09 | 0.33 | 0.25 | 0.40 | — |
| — | 12.10 | 15.50 | 13.80 | +0.88 | 13.5% | 702.5 | 13.5% | -0.12 | 0.45 | 0.35 | 0.55 | — |
| — | 10.70 | 11.60 | 11.15 | +0.84 | 12.6% | 705 | 12.6% | -0.16 | 0.60 | 0.40 | 0.80 | — |
| — | 8.20 | 9.70 | 8.95 | +0.80 | 11.8% | 707.5 | 11.8% | -0.21 | 0.97 | 0.80 | 1.15 | — |
| — | 6.20 | 8.30 | 7.25 | +0.73 | 11.3% | 710 | 11.3% | -0.27 | 1.27 | 1.00 | 1.55 | — |
| — | 4.50 | 5.50 | 5.00 | +0.65 | 10.8% | 712.5 | 10.8% | -0.36 | 1.98 | 1.50 | 2.45 | — |
| — | 3.40 | 3.80 | 3.60 | +0.55 | 10.6% | 715 | 10.6% | -0.46 | 2.70 | 2.00 | 3.40 | — |
| — | 2.10 | 2.45 | 2.27 | +0.44 | 10.4% | 717.5 | 10.4% | -0.57 | 4.15 | 3.50 | 4.80 | — |
| — | 1.20 | 1.65 | 1.43 | +0.33 | 10.4% | 720 | 10.4% | -0.68 | 6.75 | 5.60 | 7.90 | — |
| — | 0.60 | 1.00 | 0.80 | +0.24 | 10.5% | 722.5 | 10.5% | -0.78 | 7.80 | 5.80 | 9.80 | — |
| — | 0.30 | 0.50 | 0.40 | +0.16 | 10.6% | 725 | 10.6% | -0.87 | 9.50 | 8.10 | 10.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.11 | 10.7% | 727.5 | 10.7% | -0.93 | 12.40 | 10.40 | 14.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.07 | 10.8% | 730 | 10.8% | -0.97 | 14.95 | 12.90 | 17.00 | — |
| — | — | 0.95 | — | +0.04 | 11.0% | 732.5 | 11.0% | -1.00 | 17.40 | 15.40 | 19.40 | — |
| — | — | 0.10 | — | +0.03 | 11.1% | 735 | 11.1% | -1.00 | 19.55 | 17.80 | 21.30 | — |
| — | — | 2.15 | — | +0.02 | 11.1% | 737.5 | 11.1% | -1.00 | 22.00 | 20.30 | 23.70 | — |
| — | — | 0.05 | — | +0.01 | 11.1% | 740 | 11.1% | -1.00 | 24.95 | 22.90 | 27.00 | — |
| — | — | 0.75 | — | +0.01 | 11.0% | 742.5 | 11.0% | -1.00 | 27.20 | 26.10 | 28.30 | — |
| — | — | 1.05 | — | +0.00 | 11.0% | 745 | 11.0% | -1.00 | 29.50 | 27.80 | 31.20 | — |
| — | — | 2.15 | — | +0.00 | 10.8% | 747.5 | 10.8% | -1.00 | 32.75 | 31.10 | 34.40 | — |
| — | — | 0.50 | — | +0.00 | 10.7% | 750 | 10.7% | -1.00 | 34.70 | 33.60 | 35.80 | — |
| — | — | 1.05 | — | +0.00 | 10.6% | 755 | 10.6% | -1.00 | 40.30 | 38.60 | 42.00 | — |
| — | — | 2.15 | — | +0.00 | 10.5% | 760 | 10.5% | -1.00 | 44.90 | 42.80 | 47.00 | — |
| — | — | 1.05 | — | +0.00 | 10.5% | 765 | 10.5% | -1.00 | 50.30 | 49.00 | 51.60 | — |
| — | — | 0.40 | — | +0.00 | 10.7% | 770 | 10.7% | -1.00 | 55.15 | 53.60 | 56.70 | — |
| — | — | 1.15 | — | +0.00 | 11.0% | 775 | 11.0% | -1.00 | 59.45 | 57.90 | 61.00 | — |
| — | — | 0.75 | — | +0.00 | 11.4% | 780 | 11.4% | -1.00 | 64.90 | 62.80 | 67.00 | — |
| — | — | 2.10 | — | +0.00 | 11.9% | 785 | 11.9% | -1.00 | 69.90 | 67.80 | 72.00 | — |
| — | — | 2.15 | — | +0.00 | 12.6% | 790 | 12.6% | -1.00 | 74.85 | 72.80 | 76.90 | — |
| — | — | 2.15 | — | +0.00 | 13.5% | 795 | 13.5% | -1.00 | 79.80 | 78.60 | 81.00 | — |
| — | — | 0.80 | — | +0.00 | 14.5% | 800 | 14.5% | -1.00 | 85.30 | 83.60 | 87.00 | — |
| — | — | 2.15 | — | +0.00 | 17.0% | 810 | 17.0% | -1.00 | 94.95 | 92.90 | 97.00 | — |
| — | — | 1.20 | — | +0.00 | 20.3% | 820 | 20.3% | -1.00 | 104.80 | 102.60 | 107.00 | — |
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.