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 | 143.00 | 141.00 | +1.00 | 30.3% | 575 | 30.3% | -0.00 | — | — | 0.95 | — |
| — | 128.90 | 133.10 | 131.00 | +1.00 | 29.4% | 585 | 29.4% | -0.00 | — | — | 1.35 | — |
| — | 118.80 | 123.30 | 121.05 | +1.00 | 28.5% | 595 | 28.5% | -0.00 | — | — | 0.70 | — |
| — | 108.50 | 113.30 | 110.90 | +1.00 | 27.5% | 605 | 27.5% | -0.00 | — | — | 1.20 | — |
| — | 99.10 | 103.00 | 101.05 | +1.00 | 26.3% | 615 | 26.3% | -0.00 | — | — | 0.70 | — |
| — | 93.90 | 98.30 | 96.10 | +1.00 | 25.7% | 620 | 25.7% | -0.00 | — | — | 0.80 | — |
| — | 83.50 | 88.30 | 85.90 | +1.00 | 24.4% | 630 | 24.4% | -0.00 | — | — | 0.95 | — |
| — | 73.60 | 78.40 | 76.00 | +0.99 | 23.0% | 640 | 23.0% | -0.01 | — | — | 0.85 | — |
| — | 70.10 | 73.30 | 71.70 | +0.99 | 22.3% | 645 | 22.3% | -0.01 | — | — | 0.75 | — |
| — | 64.20 | 68.40 | 66.30 | +0.99 | 21.5% | 650 | 21.5% | -0.01 | — | — | 0.20 | — |
| — | 54.30 | 57.60 | 55.95 | +0.98 | 19.9% | 660 | 19.9% | -0.02 | — | — | 0.65 | — |
| — | 49.80 | 53.40 | 51.60 | +0.97 | 19.1% | 665 | 19.1% | -0.03 | — | — | 0.60 | — |
| — | 46.80 | 49.70 | 48.25 | +0.97 | 18.6% | 667.5 | 18.6% | -0.03 | — | — | 0.75 | — |
| — | 42.60 | 45.10 | 43.85 | +0.96 | 17.8% | 672.5 | 17.8% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 40.00 | 43.30 | 41.65 | +0.96 | 17.3% | 675 | 17.3% | -0.04 | 0.23 | 0.15 | 0.30 | — |
| — | 36.80 | 40.80 | 38.80 | +0.95 | 16.9% | 677.5 | 16.9% | -0.05 | 0.33 | 0.20 | 0.45 | — |
| — | 34.40 | 38.40 | 36.40 | +0.95 | 16.4% | 680 | 16.4% | -0.05 | 0.38 | 0.15 | 0.60 | — |
| — | 32.70 | 34.90 | 33.80 | +0.94 | 16.0% | 682.5 | 16.0% | -0.06 | 0.42 | 0.30 | 0.55 | — |
| — | 29.60 | 32.80 | 31.20 | +0.93 | 15.5% | 685 | 15.5% | -0.07 | 0.72 | 0.30 | 1.15 | — |
| — | 27.10 | 30.40 | 28.75 | +0.92 | 15.1% | 687.5 | 15.1% | -0.08 | 0.45 | 0.05 | 0.85 | — |
| — | 24.70 | 28.70 | 26.70 | +0.91 | 14.7% | 690 | 14.7% | -0.09 | 0.55 | 0.10 | 1.00 | — |
| — | 22.20 | 26.30 | 24.25 | +0.90 | 14.3% | 692.5 | 14.3% | -0.11 | 0.78 | 0.45 | 1.10 | — |
| — | 19.90 | 22.80 | 21.35 | +0.88 | 13.8% | 695 | 13.8% | -0.12 | 0.82 | 0.70 | 0.95 | — |
| — | 17.70 | 21.60 | 19.65 | +0.86 | 13.4% | 697.5 | 13.4% | -0.15 | 1.20 | 0.55 | 1.85 | — |
| — | 15.40 | 18.00 | 16.70 | +0.83 | 13.0% | 700 | 13.0% | -0.17 | 1.18 | 1.00 | 1.35 | — |
| — | 13.60 | 16.30 | 14.95 | +0.80 | 12.6% | 702.5 | 12.6% | -0.20 | 1.48 | 0.70 | 2.25 | — |
| — | 11.60 | 13.50 | 12.55 | +0.76 | 12.2% | 705 | 12.2% | -0.24 | 2.38 | 1.65 | 3.10 | — |
| — | 8.90 | 12.40 | 10.65 | +0.72 | 11.7% | 707.5 | 11.7% | -0.28 | 2.35 | 2.10 | 2.60 | — |
| — | 8.30 | 9.30 | 8.80 | +0.67 | 11.3% | 710 | 11.3% | -0.33 | 2.95 | 2.70 | 3.20 | — |
| — | 6.40 | 8.30 | 7.35 | +0.62 | 10.9% | 712.5 | 10.9% | -0.39 | 3.50 | 2.80 | 4.20 | — |
| — | 5.00 | 5.90 | 5.45 | +0.55 | 10.6% | 715 | 10.6% | -0.46 | 4.70 | 4.30 | 5.10 | — |
| — | 3.80 | 5.10 | 4.45 | +0.48 | 10.2% | 717.5 | 10.2% | -0.53 | 5.70 | 5.00 | 6.40 | — |
| — | 2.70 | 3.40 | 3.05 | +0.41 | 9.9% | 720 | 9.9% | -0.60 | 6.70 | 5.80 | 7.60 | — |
| — | 1.85 | 2.40 | 2.12 | +0.34 | 9.7% | 722.5 | 9.7% | -0.68 | 8.70 | 6.70 | 10.70 | — |
| — | 1.20 | 1.55 | 1.38 | +0.27 | 9.5% | 725 | 9.5% | -0.75 | 10.55 | 8.60 | 12.50 | — |
| — | 0.65 | 1.25 | 0.95 | +0.21 | 9.3% | 727.5 | 9.3% | -0.82 | 13.00 | 12.30 | 13.70 | — |
| — | 0.50 | 0.70 | 0.60 | +0.16 | 9.2% | 730 | 9.2% | -0.89 | 15.30 | 13.70 | 16.90 | — |
| — | 0.30 | 0.45 | 0.38 | +0.11 | 9.2% | 732.5 | 9.2% | -0.94 | 17.35 | 15.30 | 19.40 | — |
| — | 0.15 | 1.15 | 0.65 | +0.08 | 9.2% | 735 | 9.2% | -0.98 | 20.25 | 18.60 | 21.90 | — |
| — | — | 2.25 | — | +0.06 | 9.3% | 737.5 | 9.3% | -1.00 | 22.35 | 20.30 | 24.40 | — |
| — | — | 0.25 | — | +0.04 | 9.4% | 740 | 9.4% | -1.00 | 24.85 | 22.80 | 26.90 | — |
| — | 0.05 | 0.50 | 0.28 | +0.03 | 9.5% | 742.5 | 9.5% | -1.00 | 27.35 | 25.30 | 29.40 | — |
| — | — | 2.15 | — | +0.02 | 9.7% | 745 | 9.7% | -1.00 | 30.30 | 28.60 | 32.00 | — |
| — | — | 2.15 | — | +0.01 | 9.9% | 747.5 | 9.9% | -1.00 | 32.30 | 31.10 | 33.50 | — |
| — | — | 0.05 | — | +0.01 | 10.1% | 750 | 10.1% | -1.00 | 34.80 | 33.60 | 36.00 | — |
| — | — | 0.75 | — | +0.00 | 10.6% | 755 | 10.6% | -1.00 | 40.30 | 38.60 | 42.00 | — |
| — | — | 0.05 | — | — | — | 760 | 11.3% | -1.00 | 44.95 | 42.80 | 47.10 | — |
| — | — | 2.15 | — | +0.00 | 12.1% | 765 | 12.1% | -1.00 | 49.85 | 47.80 | 51.90 | — |
| — | — | 2.10 | — | +0.00 | 13.2% | 770 | 13.2% | -1.00 | 54.90 | 52.80 | 57.00 | — |
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.