Spot 715.27
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 139.20 | 141.70 | 140.45 | +1.00 | 37.1% | 575 | 37.1% | +0.00 | — | — | 2.15 | — |
| — | 129.10 | 132.40 | 130.75 | +1.00 | 35.1% | 585 | 35.1% | -0.00 | — | — | 2.15 | — |
| — | 119.10 | 122.40 | 120.75 | +1.00 | 33.2% | 595 | 33.2% | -0.00 | — | — | 2.15 | — |
| — | 109.10 | 112.50 | 110.80 | +1.00 | 31.3% | 605 | 31.3% | -0.00 | — | — | 2.15 | — |
| — | 99.20 | 102.40 | 100.80 | +1.00 | 29.3% | 615 | 29.3% | -0.00 | — | — | 2.15 | — |
| — | 94.20 | 97.40 | 95.80 | +1.00 | 28.4% | 620 | 28.4% | -0.00 | — | — | 0.85 | — |
| — | 84.30 | 87.40 | 85.85 | +1.00 | 26.5% | 630 | 26.5% | -0.00 | — | — | 2.15 | — |
| — | 74.30 | 77.40 | 75.85 | +1.00 | 24.6% | 640 | 24.6% | -0.00 | — | — | 0.55 | — |
| — | 69.30 | 71.70 | 70.50 | +1.00 | 23.7% | 645 | 23.7% | -0.00 | — | — | 0.60 | — |
| — | 64.30 | 66.70 | 65.50 | +1.00 | 22.8% | 650 | — | — | — | — | 1.15 | — |
| — | 54.30 | 57.50 | 55.90 | +1.00 | 21.3% | 660 | 21.3% | -0.00 | — | — | 0.60 | — |
| — | 49.20 | 51.70 | 50.45 | +0.99 | 20.8% | 665 | — | — | — | — | 0.05 | — |
| — | 39.30 | 41.70 | 40.50 | +0.99 | 21.1% | 675 | 21.1% | -0.01 | — | — | 0.35 | — |
| — | 36.80 | 39.30 | 38.05 | +0.98 | 21.3% | 677.5 | 21.3% | -0.02 | — | — | 1.05 | — |
| — | 34.30 | 36.80 | 35.55 | +0.98 | 21.4% | 680 | 21.4% | -0.02 | — | — | 0.40 | — |
| — | 31.70 | 34.40 | 33.05 | +0.98 | 21.3% | 682.5 | 21.3% | -0.02 | — | — | 1.35 | — |
| — | 29.30 | 31.80 | 30.55 | +0.97 | 21.0% | 685 | 21.0% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 26.80 | 29.40 | 28.10 | +0.97 | 20.6% | 687.5 | 20.6% | -0.03 | — | — | 1.35 | — |
| — | 24.40 | 27.40 | 25.90 | +0.97 | 19.9% | 690 | 19.9% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 21.80 | 25.10 | 23.45 | +0.96 | 19.1% | 692.5 | 19.1% | -0.04 | — | — | 0.50 | — |
| — | 19.40 | 21.70 | 20.55 | +0.95 | 18.3% | 695 | 18.3% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 16.90 | 20.10 | 18.50 | +0.95 | 17.3% | 697.5 | 17.3% | -0.05 | 0.23 | 0.05 | 0.40 | — |
| — | 14.50 | 17.00 | 15.75 | +0.93 | 16.5% | 700 | 16.5% | -0.07 | 0.23 | 0.05 | 0.40 | — |
| — | 12.10 | 15.40 | 13.75 | +0.91 | 15.6% | 702.5 | 15.6% | -0.09 | 0.62 | 0.05 | 1.20 | — |
| — | 10.70 | 12.30 | 11.50 | +0.87 | 14.9% | 705 | 14.9% | -0.13 | 0.50 | 0.10 | 0.90 | — |
| — | 7.60 | 10.10 | 8.85 | +0.82 | 14.2% | 707.5 | 14.2% | -0.18 | 0.80 | 0.60 | 1.00 | — |
| — | 5.50 | 8.50 | 7.00 | +0.75 | 13.5% | 710 | 13.5% | -0.25 | 1.02 | 0.65 | 1.40 | — |
| — | 3.50 | 6.20 | 4.85 | +0.65 | 12.9% | 712.5 | 12.9% | -0.35 | 1.55 | 0.80 | 2.30 | — |
| — | 2.75 | 3.60 | 3.17 | +0.53 | 12.3% | 715 | 12.3% | -0.47 | 2.75 | 2.50 | 3.00 | — |
| — | 1.30 | 2.55 | 1.93 | +0.41 | 11.8% | 717.5 | 11.8% | -0.59 | 3.85 | 2.80 | 4.90 | — |
| — | 0.80 | 1.30 | 1.05 | +0.29 | 11.4% | 720 | 11.4% | -0.72 | 6.00 | 4.40 | 7.60 | — |
| — | 0.25 | 0.70 | 0.47 | +0.20 | 11.1% | 722.5 | 11.1% | -0.82 | 8.05 | 6.50 | 9.60 | — |
| — | 0.20 | 0.35 | 0.28 | +0.11 | 11.0% | 725 | 11.0% | -0.90 | 10.30 | 9.00 | 11.60 | — |
| — | — | 0.15 | — | +0.07 | 11.0% | 727.5 | 11.0% | -0.95 | 12.35 | 10.40 | 14.30 | — |
| — | — | 0.20 | — | +0.04 | 11.1% | 730 | 11.1% | -0.99 | 14.85 | 12.90 | 16.80 | — |
| — | — | 1.15 | — | +0.02 | 11.3% | 732.5 | 11.3% | -1.00 | 17.35 | 15.40 | 19.30 | — |
| — | — | 0.05 | — | +0.01 | 11.5% | 735 | 11.5% | -1.00 | 20.20 | 18.60 | 21.80 | — |
| — | — | 0.15 | — | +0.00 | 11.6% | 737.5 | 11.6% | -1.00 | 22.15 | 20.40 | 23.90 | — |
| — | — | 0.05 | — | +0.00 | 11.7% | 740 | 11.7% | -1.00 | 24.85 | 22.90 | 26.80 | — |
| — | — | 0.65 | — | +0.00 | 11.8% | 742.5 | 11.8% | -1.00 | 27.70 | 26.10 | 29.30 | — |
| — | — | 0.05 | — | +0.00 | 11.8% | 745 | 11.8% | -1.00 | 30.15 | 28.50 | 31.80 | — |
| — | — | 0.75 | — | +0.00 | 11.8% | 747.5 | 11.8% | -1.00 | 32.65 | 31.00 | 34.30 | — |
| — | — | 0.05 | — | +0.00 | 11.8% | 750 | 11.8% | -1.00 | 34.85 | 32.90 | 36.80 | — |
| — | — | 0.35 | — | +0.00 | 11.8% | 755 | 11.8% | -1.00 | 39.85 | 37.90 | 41.80 | — |
| — | — | 2.10 | — | +0.00 | 11.9% | 760 | 11.9% | -1.00 | 44.90 | 43.00 | 46.80 | — |
| — | — | 1.35 | — | +0.00 | 12.0% | 765 | 12.0% | -1.00 | 49.80 | 47.80 | 51.80 | — |
| — | — | 0.05 | — | +0.00 | 12.3% | 770 | 12.3% | -1.00 | 54.90 | 53.00 | 56.80 | — |
| — | — | 2.15 | — | +0.00 | 12.6% | 775 | 12.6% | -1.00 | 60.15 | 58.50 | 61.80 | — |
| — | — | 1.15 | — | +0.00 | 13.0% | 780 | 13.0% | -1.00 | 65.15 | 63.50 | 66.80 | — |
| — | — | 2.15 | — | +0.00 | 13.4% | 785 | 13.4% | -1.00 | 69.90 | 68.00 | 71.80 | — |
| — | — | 2.15 | — | +0.00 | 14.0% | 790 | 14.0% | -1.00 | 74.85 | 72.90 | 76.80 | — |
| — | — | 2.15 | — | +0.00 | 14.7% | 795 | 14.7% | -1.00 | 79.85 | 77.90 | 81.80 | — |
| — | — | 0.80 | — | +0.00 | 15.4% | 800 | 15.4% | -1.00 | 85.15 | 83.50 | 86.80 | — |
| — | — | 2.15 | — | +0.00 | 17.3% | 810 | 17.3% | -1.00 | 95.15 | 93.50 | 96.80 | — |
| — | — | 0.20 | — | +0.00 | 19.5% | 820 | 19.5% | -1.00 | 104.65 | 102.50 | 106.80 | — |
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.