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 | |
| — | 140.70 | 145.00 | 142.85 | +1.00 | 32.1% | 565 | 32.1% | -0.00 | — | — | 2.15 | — |
| — | 130.60 | 135.00 | 132.80 | +1.00 | 31.4% | 575 | 31.4% | -0.00 | — | — | 0.70 | — |
| — | 120.60 | 125.00 | 122.80 | +1.00 | 30.7% | 585 | 30.7% | -0.00 | — | — | 0.70 | — |
| — | 110.50 | 115.00 | 112.75 | +1.00 | 29.9% | 595 | 29.9% | -0.00 | — | — | 0.70 | — |
| — | 100.70 | 105.00 | 102.85 | +1.00 | 29.2% | 605 | 29.2% | -0.00 | — | — | 0.70 | — |
| — | 96.20 | 99.90 | 98.05 | +1.00 | 28.8% | 610 | 28.8% | -0.00 | — | — | 0.95 | — |
| — | 85.50 | 90.10 | 87.80 | +1.00 | 28.2% | 620 | 28.2% | -0.00 | — | — | 0.80 | — |
| — | 75.80 | 80.40 | 78.10 | +1.00 | 27.5% | 630 | 27.5% | -0.00 | — | — | 1.05 | — |
| — | 71.20 | 75.00 | 73.10 | +0.99 | 27.1% | 635 | 27.1% | -0.01 | — | — | 1.95 | — |
| — | 66.20 | 70.00 | 68.10 | +0.99 | 26.6% | 640 | 26.6% | -0.01 | — | — | 2.15 | — |
| — | 61.40 | 64.70 | 63.05 | +0.99 | 26.0% | 645 | 26.0% | -0.01 | — | — | 0.75 | — |
| — | 56.30 | 59.70 | 58.00 | +0.98 | 25.2% | 650 | 25.2% | -0.02 | 0.25 | 0.15 | 0.35 | — |
| — | 51.50 | 54.50 | 53.00 | +0.98 | 24.3% | 655 | 24.3% | -0.02 | 0.28 | 0.15 | 0.40 | — |
| — | 46.40 | 49.80 | 48.10 | +0.97 | 23.2% | 660 | 23.2% | -0.03 | 1.15 | 0.05 | 2.25 | — |
| — | 41.50 | 44.30 | 42.90 | +0.96 | 22.1% | 665 | 22.1% | -0.04 | 0.35 | 0.20 | 0.50 | — |
| — | 39.10 | 42.40 | 40.75 | +0.96 | 21.5% | 667.5 | 21.5% | -0.04 | — | — | 1.35 | — |
| — | 36.60 | 39.40 | 38.00 | +0.95 | 20.9% | 670 | 20.9% | -0.05 | 0.53 | 0.35 | 0.70 | — |
| — | 34.20 | 37.60 | 35.90 | +0.95 | 20.3% | 672.5 | 20.3% | -0.05 | 0.53 | 0.30 | 0.75 | — |
| — | 31.70 | 34.90 | 33.30 | +0.94 | 19.7% | 675 | 19.7% | -0.06 | 0.78 | 0.05 | 1.50 | — |
| — | 29.00 | 33.30 | 31.15 | +0.93 | 19.1% | 677.5 | 19.1% | -0.07 | 0.72 | 0.05 | 1.40 | — |
| — | 26.60 | 30.70 | 28.65 | +0.92 | 18.5% | 680 | 18.5% | -0.08 | 0.57 | 0.10 | 1.05 | — |
| — | 24.70 | 27.60 | 26.15 | +0.90 | 17.8% | 682.5 | 17.8% | -0.10 | 0.68 | 0.05 | 1.30 | — |
| — | 22.20 | 25.00 | 23.60 | +0.89 | 17.3% | 685 | 17.3% | -0.11 | 0.85 | 0.10 | 1.60 | — |
| — | 19.90 | 23.30 | 21.60 | +0.87 | 16.7% | 687.5 | 16.7% | -0.13 | 1.02 | 0.25 | 1.80 | — |
| — | 17.60 | 20.30 | 18.95 | +0.84 | 16.1% | 690 | 16.1% | -0.16 | 1.43 | 1.20 | 1.65 | — |
| — | 15.40 | 18.60 | 17.00 | +0.81 | 15.5% | 692.5 | 15.5% | -0.19 | 1.90 | 1.30 | 2.50 | — |
| — | 13.60 | 16.00 | 14.80 | +0.78 | 15.0% | 695 | 15.0% | -0.22 | 1.98 | 1.75 | 2.20 | — |
| — | 11.50 | 13.90 | 12.70 | +0.74 | 14.5% | 697.5 | 14.5% | -0.26 | 2.25 | 1.70 | 2.80 | — |
| — | 9.70 | 11.50 | 10.60 | +0.69 | 14.0% | 700 | 14.0% | -0.31 | 2.85 | 2.40 | 3.30 | — |
| — | 7.70 | 9.90 | 8.80 | +0.65 | 13.5% | 702.5 | 13.5% | -0.36 | 3.85 | 3.20 | 4.50 | — |
| — | 6.80 | 7.60 | 7.20 | +0.59 | 13.0% | 705 | 13.0% | -0.42 | 4.35 | 3.70 | 5.00 | — |
| — | 5.20 | 6.00 | 5.60 | +0.52 | 12.6% | 707.5 | 12.6% | -0.49 | 5.35 | 4.70 | 6.00 | — |
| — | 3.80 | 4.50 | 4.15 | +0.44 | 12.2% | 710 | 12.2% | -0.56 | 6.35 | 5.90 | 6.80 | — |
| — | 2.60 | 3.60 | 3.10 | +0.37 | 11.9% | 712.5 | 11.9% | -0.64 | 7.90 | 6.80 | 9.00 | — |
| — | 1.90 | 2.40 | 2.15 | +0.29 | 11.5% | 715 | 11.5% | -0.72 | 9.30 | 8.60 | 10.00 | — |
| — | 0.70 | 1.60 | 1.15 | +0.23 | 11.2% | 717.5 | 11.2% | -0.79 | 11.35 | 10.20 | 12.50 | — |
| — | 0.75 | 1.10 | 0.93 | +0.17 | 11.0% | 720 | 11.0% | -0.86 | 13.25 | 11.90 | 14.60 | — |
| — | 0.30 | 0.65 | 0.47 | +0.11 | 10.7% | 722.5 | 10.7% | -0.92 | 15.25 | 13.90 | 16.60 | — |
| — | 0.25 | 0.70 | 0.47 | +0.07 | 10.5% | 725 | 10.5% | -0.97 | 18.35 | 17.00 | 19.70 | — |
| — | 0.05 | 0.30 | 0.17 | +0.04 | 10.4% | 727.5 | 10.4% | -1.00 | 20.60 | 18.90 | 22.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 10.2% | 730 | 10.2% | -1.00 | 23.10 | 21.40 | 24.80 | — |
| — | — | 0.15 | — | +0.01 | 10.2% | 732.5 | 10.2% | -1.00 | 25.60 | 23.90 | 27.30 | — |
| — | — | 0.10 | — | +0.01 | 10.1% | 735 | 10.1% | -1.00 | 28.10 | 26.40 | 29.80 | — |
| — | — | 2.15 | — | +0.00 | 10.1% | 737.5 | 10.1% | -1.00 | 30.60 | 28.90 | 32.30 | — |
| — | — | 0.25 | — | +0.00 | 10.1% | 740 | 10.1% | -1.00 | 33.10 | 31.40 | 34.80 | — |
| — | — | 2.15 | — | +0.00 | 10.1% | 742.5 | 10.1% | -1.00 | 35.60 | 33.90 | 37.30 | — |
| — | — | 0.05 | — | +0.00 | 10.2% | 745 | 10.2% | -1.00 | 38.00 | 36.20 | 39.80 | — |
| — | — | 2.15 | — | +0.00 | 10.3% | 747.5 | 10.3% | -1.00 | 40.25 | 38.00 | 42.50 | — |
| — | — | 0.05 | — | +0.00 | 10.5% | 750 | 10.5% | -1.00 | 42.95 | 41.10 | 44.80 | — |
| — | — | 2.15 | — | +0.00 | 11.0% | 755 | 11.0% | -1.00 | 47.90 | 46.00 | 49.80 | — |
| — | — | 0.50 | — | +0.00 | 11.7% | 760 | 11.7% | -1.00 | 52.95 | 51.10 | 54.80 | — |
| — | — | 2.15 | — | +0.00 | 13.8% | 770 | 13.8% | -1.00 | 62.95 | 61.10 | 64.80 | — |
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.