Spot 706.82
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 142.00 | 146.90 | 144.45 | +1.00 | 27.6% | 565 | 27.6% | -0.00 | — | — | 2.35 | — |
| — | 132.30 | 137.00 | 134.65 | +1.00 | 28.2% | 575 | 28.2% | -0.00 | — | — | 1.60 | — |
| — | 122.30 | 127.00 | 124.65 | +0.99 | 28.5% | 585 | 28.5% | -0.01 | — | — | 1.80 | — |
| — | 112.50 | 117.00 | 114.75 | +0.99 | 28.6% | 595 | 28.6% | -0.01 | 0.72 | 0.30 | 1.15 | — |
| — | 102.50 | 107.40 | 104.95 | +0.98 | 28.2% | 605 | 28.2% | -0.02 | — | — | 2.05 | — |
| — | 97.50 | 102.20 | 99.85 | +0.97 | 27.9% | 610 | 27.9% | -0.03 | 0.68 | 0.05 | 1.30 | — |
| — | 87.80 | 92.50 | 90.15 | +0.96 | 27.0% | 620 | 27.0% | -0.04 | 0.72 | 0.25 | 1.20 | — |
| — | 78.10 | 82.70 | 80.40 | +0.95 | 25.8% | 630 | 25.8% | -0.05 | 1.10 | 0.30 | 1.90 | — |
| — | 73.40 | 78.00 | 75.70 | +0.94 | 25.1% | 635 | 25.1% | -0.06 | 1.30 | 0.20 | 2.40 | — |
| — | 68.40 | 73.00 | 70.70 | +0.93 | 24.4% | 640 | 24.4% | -0.07 | 0.97 | 0.45 | 1.50 | — |
| — | 63.60 | 68.40 | 66.00 | +0.92 | 23.6% | 645 | 23.6% | -0.08 | 1.27 | 0.50 | 2.05 | — |
| — | 58.70 | 63.50 | 61.10 | +0.91 | 22.9% | 650 | 22.9% | -0.09 | 1.70 | 1.40 | 2.00 | — |
| — | 54.00 | 58.80 | 56.40 | +0.90 | 22.0% | 655 | 22.0% | -0.10 | 1.52 | 0.60 | 2.45 | — |
| — | 49.10 | 53.90 | 51.50 | +0.89 | 21.2% | 660 | 21.2% | -0.11 | 2.05 | 1.55 | 2.55 | — |
| — | 44.60 | 49.40 | 47.00 | +0.87 | 20.4% | 665 | 20.4% | -0.13 | 2.50 | 2.00 | 3.00 | — |
| — | 40.20 | 45.00 | 42.60 | +0.85 | 19.6% | 670 | 19.6% | -0.15 | 2.58 | 1.75 | 3.40 | — |
| — | 35.60 | 40.00 | 37.80 | +0.83 | 18.7% | 675 | 18.7% | -0.17 | 2.90 | 1.90 | 3.90 | — |
| — | 31.00 | 35.70 | 33.35 | +0.80 | 17.9% | 680 | 17.9% | -0.20 | 4.05 | 3.50 | 4.60 | — |
| — | 28.80 | 33.50 | 31.15 | +0.78 | 17.5% | 682.5 | 17.5% | -0.21 | 3.95 | 3.10 | 4.80 | — |
| — | 26.80 | 31.50 | 29.15 | +0.77 | 17.1% | 685 | 17.1% | -0.24 | 4.55 | 3.20 | 5.90 | — |
| — | 24.50 | 29.30 | 26.90 | +0.75 | 16.7% | 687.5 | 16.7% | -0.25 | 4.65 | 3.80 | 5.50 | — |
| — | 22.60 | 27.40 | 25.00 | +0.73 | 16.3% | 690 | 16.3% | -0.28 | 5.35 | 4.20 | 6.50 | — |
| — | 21.40 | 25.50 | 23.45 | +0.71 | 15.9% | 692.5 | 15.9% | -0.30 | 5.95 | 5.40 | 6.50 | — |
| — | 18.80 | 23.10 | 20.95 | +0.68 | 15.6% | 695 | 15.6% | -0.32 | 6.40 | 5.10 | 7.70 | — |
| — | 17.90 | 21.00 | 19.45 | +0.66 | 15.2% | 697.5 | 15.2% | -0.35 | 7.05 | 5.90 | 8.20 | — |
| — | 15.30 | 19.40 | 17.35 | +0.63 | 14.8% | 700 | 14.8% | -0.38 | 7.85 | 7.10 | 8.60 | — |
| — | 13.60 | 17.40 | 15.50 | +0.60 | 14.5% | 702.5 | 14.5% | -0.41 | 8.35 | 7.50 | 9.20 | — |
| — | 12.40 | 15.40 | 13.90 | +0.57 | 14.1% | 705 | 14.1% | -0.44 | 9.50 | 8.00 | 11.00 | — |
| — | 11.00 | 13.80 | 12.40 | +0.53 | 13.8% | 707.5 | 13.8% | -0.48 | 10.20 | 9.40 | 11.00 | — |
| — | 10.00 | 11.60 | 10.80 | +0.50 | 13.5% | 710 | 13.5% | -0.52 | 11.35 | 10.10 | 12.60 | — |
| — | 7.60 | 10.10 | 8.85 | +0.46 | 13.2% | 712.5 | 13.2% | -0.56 | 12.45 | 11.30 | 13.60 | — |
| — | 6.50 | 8.60 | 7.55 | +0.42 | 12.9% | 715 | 12.9% | -0.60 | 14.00 | 12.80 | 15.20 | — |
| — | 5.50 | 8.00 | 6.75 | +0.39 | 12.6% | 717.5 | 12.6% | -0.64 | 15.25 | 14.00 | 16.50 | — |
| — | 4.70 | 6.10 | 5.40 | +0.34 | 12.3% | 720 | 12.3% | -0.69 | 16.15 | 13.80 | 18.50 | — |
| — | 4.00 | 5.00 | 4.50 | +0.30 | 12.1% | 722.5 | 12.1% | -0.73 | 17.90 | 15.50 | 20.30 | — |
| — | 2.85 | 4.00 | 3.42 | +0.26 | 11.8% | 725 | 11.8% | -0.78 | 19.50 | 17.10 | 21.90 | — |
| — | 2.50 | 3.20 | 2.85 | +0.23 | 11.6% | 727.5 | 11.6% | -0.82 | 21.40 | 19.00 | 23.80 | — |
| — | 2.10 | 2.55 | 2.33 | +0.19 | 11.4% | 730 | 11.4% | -0.86 | 23.60 | 21.20 | 26.00 | — |
| — | 1.40 | 2.70 | 2.05 | +0.16 | 11.3% | 732.5 | 11.3% | -0.90 | 25.80 | 23.50 | 28.10 | — |
| — | 1.05 | 1.85 | 1.45 | +0.13 | 11.1% | 735 | 11.1% | -0.93 | 27.90 | 25.50 | 30.30 | — |
| — | 0.60 | 1.90 | 1.25 | +0.11 | 11.0% | 737.5 | 11.0% | -0.97 | 30.40 | 28.00 | 32.80 | — |
| — | 0.65 | 1.00 | 0.82 | +0.09 | 10.9% | 740 | 10.9% | -0.99 | 33.00 | 30.60 | 35.40 | — |
| — | 0.05 | 2.65 | 1.35 | +0.07 | 10.8% | 742.5 | 10.8% | -1.00 | 35.60 | 33.20 | 38.00 | — |
| — | 0.20 | 1.25 | 0.72 | +0.06 | 10.8% | 745 | 10.8% | -1.00 | 38.10 | 35.70 | 40.50 | — |
| 0 | 0.05 | 2.45 | 1.25 | +0.05 | 10.8% | 747.5 | 10.8% | -1.00 | 40.60 | 38.20 | 43.00 | — |
| — | — | 2.30 | — | +0.04 | 10.8% | 750 | 10.8% | -1.00 | 43.00 | 40.60 | 45.40 | — |
| — | — | 0.30 | — | +0.02 | 10.9% | 755 | 10.9% | -1.00 | 48.00 | 45.60 | 50.40 | — |
| — | — | 0.45 | — | +0.02 | 11.2% | 760 | 11.2% | -1.00 | 53.00 | 50.60 | 55.40 | — |
| — | — | 1.05 | — | +0.01 | 12.3% | 770 | 12.3% | -1.00 | 63.00 | 60.60 | 65.40 | — |
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.