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 | |
| — | 140.20 | 144.90 | 142.55 | +1.00 | 23.8% | 575 | 23.8% | -0.00 | — | — | 1.25 | — |
| — | 130.50 | 135.10 | 132.80 | +1.00 | 23.9% | 585 | 23.9% | -0.00 | — | — | 1.55 | — |
| — | 120.50 | 125.20 | 122.85 | +0.99 | 23.8% | 595 | 23.8% | -0.01 | — | — | 2.55 | — |
| — | 110.50 | 115.30 | 112.90 | +0.99 | 23.7% | 605 | 23.7% | -0.01 | 0.60 | 0.05 | 1.15 | — |
| — | 100.80 | 105.40 | 103.10 | +0.98 | 23.3% | 615 | 23.3% | -0.02 | 1.40 | 0.05 | 2.75 | — |
| — | 96.10 | 100.50 | 98.30 | +0.98 | 23.1% | 620 | 23.1% | -0.02 | — | — | 1.25 | — |
| — | 86.30 | 91.00 | 88.65 | +0.97 | 22.5% | 630 | 22.5% | -0.03 | 1.48 | 0.05 | 2.90 | — |
| — | 76.10 | 80.80 | 78.45 | +0.96 | 21.8% | 640 | 21.8% | -0.04 | — | — | 1.50 | — |
| — | 71.50 | 76.00 | 73.75 | +0.95 | 21.3% | 645 | 21.3% | -0.05 | 1.02 | 0.05 | 2.00 | — |
| — | 66.60 | 71.40 | 69.00 | +0.94 | 20.8% | 650 | 20.8% | -0.06 | 0.88 | 0.25 | 1.50 | — |
| — | 56.80 | 61.30 | 59.05 | +0.93 | 19.7% | 660 | — | — | 1.18 | 0.40 | 1.95 | — |
| — | 52.20 | 57.00 | 54.60 | — | — | 665 | 19.1% | -0.09 | 1.95 | 0.30 | 3.60 | — |
| — | 42.50 | 47.30 | 44.90 | +0.88 | 17.8% | 675 | 17.8% | -0.12 | 2.55 | 1.70 | 3.40 | — |
| — | 38.10 | 42.90 | 40.50 | +0.86 | 17.2% | 680 | 17.2% | -0.14 | 2.27 | 1.15 | 3.40 | — |
| — | 35.90 | 40.40 | 38.15 | +0.85 | 16.8% | 682.5 | 16.8% | -0.15 | 3.08 | 1.35 | 4.80 | — |
| — | 33.60 | 38.40 | 36.00 | +0.84 | 16.5% | 685 | 16.5% | -0.17 | 2.85 | 2.30 | 3.40 | — |
| — | 31.40 | 35.90 | 33.65 | +0.82 | 16.2% | 687.5 | 16.2% | -0.18 | 3.38 | 1.85 | 4.90 | — |
| — | 29.10 | 33.90 | 31.50 | +0.81 | 15.8% | 690 | 15.8% | -0.20 | 3.38 | 2.55 | 4.20 | — |
| — | 27.00 | 31.30 | 29.15 | +0.79 | 15.5% | 692.5 | 15.5% | -0.21 | 3.58 | 2.95 | 4.20 | — |
| — | 24.50 | 29.30 | 26.90 | +0.77 | 15.1% | 695 | 15.1% | -0.23 | 4.05 | 2.80 | 5.30 | — |
| — | 22.90 | 27.30 | 25.10 | +0.75 | 14.8% | 697.5 | 14.8% | -0.25 | 4.90 | 3.20 | 6.60 | — |
| — | 20.50 | 25.30 | 22.90 | +0.73 | 14.5% | 700 | 14.5% | -0.28 | 5.05 | 3.60 | 6.50 | — |
| — | 18.80 | 23.40 | 21.10 | +0.71 | 14.2% | 702.5 | 14.2% | -0.30 | 5.60 | 4.40 | 6.80 | — |
| — | 16.50 | 21.30 | 18.90 | +0.68 | 13.8% | 705 | 13.8% | -0.33 | 6.20 | 5.00 | 7.40 | — |
| — | 15.00 | 19.40 | 17.20 | +0.65 | 13.5% | 707.5 | 13.5% | -0.36 | 6.90 | 5.60 | 8.20 | — |
| — | 13.00 | 17.40 | 15.20 | +0.62 | 13.2% | 710 | 13.2% | -0.39 | 7.65 | 6.50 | 8.80 | — |
| — | 11.30 | 15.70 | 13.50 | +0.59 | 12.9% | 712.5 | 12.9% | -0.42 | 8.50 | 6.90 | 10.10 | — |
| — | 10.90 | 13.30 | 12.10 | +0.55 | 12.6% | 715 | 12.6% | -0.46 | 9.30 | 7.60 | 11.00 | — |
| — | 8.80 | 11.50 | 10.15 | +0.52 | 12.4% | 717.5 | 12.4% | -0.50 | 10.40 | 8.80 | 12.00 | — |
| — | 7.30 | 10.70 | 9.00 | +0.48 | 12.1% | 720 | 12.1% | -0.54 | 11.40 | 9.70 | 13.10 | — |
| — | 6.10 | 8.10 | 7.10 | +0.44 | 11.9% | 722.5 | 11.9% | -0.58 | 12.80 | 11.00 | 14.60 | — |
| — | 4.90 | 7.70 | 6.30 | +0.40 | 11.7% | 725 | 11.7% | -0.63 | 14.00 | 11.60 | 16.40 | — |
| — | 4.10 | 7.10 | 5.60 | +0.36 | 11.4% | 727.5 | 11.4% | -0.67 | 15.55 | 13.20 | 17.90 | — |
| — | 2.90 | 5.50 | 4.20 | +0.32 | 11.3% | 730 | 11.3% | -0.72 | 17.15 | 14.80 | 19.50 | — |
| — | 1.55 | 5.30 | 3.42 | +0.28 | 11.1% | 732.5 | 11.1% | -0.76 | 18.85 | 16.50 | 21.20 | — |
| — | 2.50 | 3.60 | 3.05 | +0.24 | 10.9% | 735 | 10.9% | -0.80 | 20.80 | 18.60 | 23.00 | — |
| — | 0.95 | 4.50 | 2.73 | +0.21 | 10.8% | 737.5 | 10.8% | -0.84 | 22.70 | 20.40 | 25.00 | — |
| — | 1.20 | 2.30 | 1.75 | +0.18 | 10.7% | 740 | 10.7% | -0.88 | 25.10 | 23.10 | 27.10 | — |
| — | 0.25 | 2.25 | 1.25 | +0.15 | 10.6% | 742.5 | 10.6% | -0.92 | 27.65 | 25.30 | 30.00 | — |
| — | 0.75 | 1.50 | 1.12 | +0.13 | 10.6% | 745 | 10.6% | -0.95 | 29.65 | 27.30 | 32.00 | — |
| — | 0.05 | 3.10 | 1.57 | +0.11 | 10.6% | 747.5 | 10.6% | -0.98 | 32.20 | 29.90 | 34.50 | — |
| — | 0.05 | 1.00 | 0.53 | +0.09 | 10.6% | 750 | 10.6% | -1.00 | 34.65 | 32.30 | 37.00 | — |
| — | 0.05 | 0.85 | 0.45 | +0.06 | 10.7% | 755 | 10.7% | -1.00 | 39.65 | 37.30 | 42.00 | — |
| — | — | 0.50 | — | +0.04 | 11.0% | 760 | 11.0% | -1.00 | 44.65 | 42.30 | 47.00 | — |
| — | — | 2.30 | — | +0.03 | 11.4% | 765 | 11.4% | -1.00 | 49.65 | 47.30 | 52.00 | — |
| — | — | 0.80 | — | +0.03 | 12.0% | 770 | 12.0% | -1.00 | 54.80 | 52.60 | 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.