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 | |
| — | 139.00 | 142.90 | 140.95 | +1.00 | 30.2% | 575 | 30.2% | -0.00 | — | — | 0.45 | — |
| — | 129.00 | 132.90 | 130.95 | +1.00 | 29.2% | 585 | 29.2% | -0.00 | — | — | 0.95 | — |
| — | 119.00 | 123.00 | 121.00 | +1.00 | 28.2% | 595 | 28.2% | -0.00 | — | — | 0.85 | — |
| — | 109.00 | 113.00 | 111.00 | +1.00 | 27.0% | 605 | 27.0% | -0.00 | — | — | 0.85 | — |
| — | 99.10 | 103.00 | 101.05 | +1.00 | 25.8% | 615 | 25.8% | -0.00 | — | — | 0.95 | 5 |
| 0 | 94.10 | 98.00 | 96.05 | +1.00 | 25.2% | 620 | 25.2% | -0.00 | — | — | 0.85 | 3 |
| 4 | 84.10 | 88.00 | 86.05 | +1.00 | 23.8% | 630 | 23.8% | -0.00 | — | — | 2.15 | 9 |
| 0 | 74.10 | 78.00 | 76.05 | +1.00 | 22.3% | 640 | 22.3% | -0.00 | — | — | 2.20 | 3 |
| — | 69.20 | 73.10 | 71.15 | +1.00 | 21.6% | 645 | 21.6% | -0.00 | — | — | 0.75 | — |
| — | 64.20 | 68.10 | 66.15 | +1.00 | 20.8% | 650 | 20.8% | -0.00 | — | — | 2.20 | — |
| — | 54.30 | 58.10 | 56.20 | +0.99 | 19.3% | 660 | 19.3% | -0.01 | — | — | 2.25 | — |
| — | 49.30 | 53.20 | 51.25 | +0.99 | 18.5% | 665 | 18.5% | -0.01 | — | — | 0.50 | — |
| — | 46.80 | 50.70 | 48.75 | +0.99 | 18.1% | 667.5 | — | — | — | — | 2.30 | — |
| — | 41.90 | 45.70 | 43.80 | — | — | 672.5 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 39.30 | 43.30 | 41.30 | — | — | 675 | — | — | — | — | 2.40 | — |
| — | 36.90 | 40.10 | 38.50 | — | — | 677.5 | — | — | — | — | 0.95 | — |
| — | 34.50 | 38.40 | 36.45 | — | — | 680 | — | — | 0.53 | 0.10 | 0.95 | — |
| — | 32.10 | 35.90 | 34.00 | — | — | 682.5 | 15.8% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 29.60 | 33.50 | 31.55 | +0.95 | 15.5% | 685 | 15.5% | -0.05 | 0.65 | 0.30 | 1.00 | — |
| — | 27.10 | 31.00 | 29.05 | +0.94 | 15.1% | 687.5 | 15.1% | -0.06 | 0.62 | 0.05 | 1.20 | — |
| — | 24.70 | 27.90 | 26.30 | +0.93 | 14.7% | 690 | 14.7% | -0.07 | 0.72 | 0.10 | 1.35 | — |
| — | 22.30 | 26.20 | 24.25 | +0.91 | 14.3% | 692.5 | 14.3% | -0.09 | 0.95 | 0.05 | 1.85 | — |
| — | 20.00 | 23.80 | 21.90 | +0.90 | 13.9% | 695 | 13.9% | -0.10 | 0.78 | 0.35 | 1.20 | — |
| — | 18.00 | 21.50 | 19.75 | +0.87 | 13.6% | 697.5 | 13.6% | -0.13 | 1.20 | 0.05 | 2.35 | — |
| — | 15.30 | 17.70 | 16.50 | +0.85 | 13.2% | 700 | 13.2% | -0.16 | 1.18 | 0.80 | 1.55 | — |
| — | 13.50 | 16.30 | 14.90 | +0.82 | 12.8% | 702.5 | 12.8% | -0.19 | 1.77 | 1.35 | 2.20 | — |
| — | 11.30 | 14.30 | 12.80 | +0.78 | 12.4% | 705 | 12.4% | -0.22 | 1.77 | 1.30 | 2.25 | — |
| — | 9.30 | 12.10 | 10.70 | +0.73 | 12.0% | 707.5 | 12.0% | -0.28 | 2.33 | 1.25 | 3.40 | — |
| — | 7.50 | 10.30 | 8.90 | +0.68 | 11.6% | 710 | 11.6% | -0.33 | 2.77 | 2.15 | 3.40 | — |
| — | 5.60 | 8.50 | 7.05 | +0.61 | 11.2% | 712.5 | 11.2% | -0.39 | 3.48 | 2.65 | 4.30 | — |
| — | 4.90 | 6.00 | 5.45 | +0.54 | 10.8% | 715 | 10.8% | -0.47 | 5.15 | 3.80 | 6.50 | — |
| — | 3.70 | 4.90 | 4.30 | +0.46 | 10.5% | 717.5 | 10.5% | -0.55 | 5.95 | 4.30 | 7.60 | — |
| — | 2.50 | 3.20 | 2.85 | +0.38 | 10.2% | 720 | 10.2% | -0.63 | 7.15 | 5.80 | 8.50 | — |
| — | 1.75 | 2.30 | 2.02 | +0.30 | 10.0% | 722.5 | 10.0% | -0.72 | 9.00 | 7.40 | 10.60 | 17 |
| — | 1.10 | 1.50 | 1.30 | +0.23 | 9.8% | 725 | 9.8% | -0.80 | 10.70 | 9.30 | 12.10 | — |
| — | 0.30 | 1.10 | 0.70 | +0.17 | 9.7% | 727.5 | 9.7% | -0.87 | 12.60 | 10.70 | 14.50 | — |
| — | 0.40 | 0.70 | 0.55 | +0.12 | 9.6% | 730 | 9.6% | -0.93 | 15.00 | 13.60 | 16.40 | — |
| — | 0.15 | 0.45 | 0.30 | +0.08 | 9.6% | 732.5 | 9.6% | -0.97 | 17.40 | 15.50 | 19.30 | — |
| — | 0.15 | 0.55 | 0.35 | +0.05 | 9.6% | 735 | 9.6% | -1.00 | 19.85 | 17.90 | 21.80 | — |
| — | — | 2.25 | — | +0.03 | 9.7% | 737.5 | 9.7% | -1.00 | 22.35 | 20.40 | 24.30 | — |
| — | — | 0.40 | — | +0.02 | 9.8% | 740 | 9.8% | -1.00 | 24.85 | 22.90 | 26.80 | — |
| — | — | 2.15 | — | +0.01 | 9.9% | 742.5 | 9.9% | -1.00 | 27.35 | 25.40 | 29.30 | — |
| — | — | 2.15 | — | +0.01 | 10.0% | 745 | 10.0% | -1.00 | 29.70 | 27.60 | 31.80 | — |
| — | — | 2.15 | — | +0.01 | 10.2% | 747.5 | 10.2% | -1.00 | 32.25 | 30.20 | 34.30 | — |
| — | — | 0.95 | — | +0.00 | 10.4% | 750 | 10.4% | -1.00 | 34.80 | 32.80 | 36.80 | — |
| — | — | 1.15 | — | +0.00 | 10.8% | 755 | 10.8% | -1.00 | 39.85 | 37.90 | 41.80 | — |
| — | — | 0.35 | — | +0.00 | 11.3% | 760 | 11.3% | -1.00 | 44.70 | 42.60 | 46.80 | — |
| — | — | 2.15 | — | +0.00 | 12.0% | 765 | 12.0% | -1.00 | 49.75 | 47.70 | 51.80 | — |
| — | — | 1.50 | — | +0.00 | 12.9% | 770 | 12.9% | -1.00 | 54.75 | 52.70 | 56.80 | — |
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.