Spot 709.38
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 139.50 | 144.30 | 141.90 | +1.00 | 27.9% | 570 | 27.9% | -0.00 | — | — | 2.40 | — |
| — | 129.70 | 134.50 | 132.10 | — | — | 580 | 28.2% | -0.00 | — | — | 2.50 | — |
| — | 120.20 | 124.50 | 122.35 | +0.99 | 28.2% | 590 | 28.2% | -0.01 | — | — | 2.60 | — |
| — | 109.90 | 114.50 | 112.20 | +0.99 | 28.0% | 600 | 28.0% | -0.01 | — | — | 1.10 | — |
| — | 100.10 | 104.90 | 102.50 | +0.98 | 27.5% | 610 | 27.5% | -0.02 | 0.62 | 0.15 | 1.10 | — |
| — | 95.30 | 100.00 | 97.65 | +0.97 | 27.1% | 615 | 27.1% | -0.03 | 0.70 | 0.20 | 1.20 | — |
| — | 85.50 | 90.00 | 87.75 | +0.96 | 26.2% | 625 | 26.2% | -0.04 | — | — | 2.35 | — |
| — | 75.70 | 80.00 | 77.85 | +0.95 | 25.0% | 635 | 25.0% | -0.05 | 1.32 | 0.90 | 1.75 | — |
| — | 71.00 | 75.50 | 73.25 | +0.94 | 24.3% | 640 | 24.3% | -0.06 | 1.38 | 1.00 | 1.75 | — |
| — | 66.10 | 70.50 | 68.30 | +0.93 | 23.6% | 645 | 23.6% | -0.07 | 1.25 | 0.40 | 2.10 | — |
| — | 56.20 | 61.00 | 58.60 | — | — | 655 | — | — | 1.48 | 0.60 | 2.35 | — |
| — | 51.60 | 56.00 | 53.80 | +0.90 | 21.2% | 660 | 21.2% | -0.10 | 1.98 | 1.45 | 2.50 | — |
| — | 47.10 | 51.50 | 49.30 | +0.89 | 20.3% | 665 | 20.3% | -0.12 | 2.20 | 1.85 | 2.55 | — |
| — | 42.40 | 46.50 | 44.45 | +0.87 | 19.4% | 670 | 19.4% | -0.13 | 2.50 | 2.10 | 2.90 | — |
| — | 37.50 | 42.00 | 39.75 | +0.85 | 18.6% | 675 | 18.6% | -0.15 | 2.88 | 2.45 | 3.30 | — |
| — | 33.20 | 37.50 | 35.35 | +0.82 | 17.7% | 680 | 17.7% | -0.18 | 2.75 | 2.10 | 3.40 | — |
| — | 30.60 | 35.00 | 32.80 | +0.81 | 17.2% | 682.5 | 17.2% | -0.19 | 4.03 | 2.95 | 5.10 | — |
| — | 28.70 | 33.00 | 30.85 | +0.80 | 16.8% | 685 | 16.8% | -0.21 | 4.10 | 3.40 | 4.80 | — |
| — | 26.30 | 31.00 | 28.65 | +0.78 | 16.4% | 687.5 | 16.4% | -0.22 | 4.40 | 2.90 | 5.90 | — |
| — | 24.10 | 28.50 | 26.30 | — | — | 690 | — | — | 4.80 | 4.10 | 5.50 | — |
| — | 22.60 | 26.50 | 24.55 | — | — | 692.5 | 15.6% | -0.26 | 5.10 | 3.50 | 6.70 | — |
| — | 20.40 | 24.50 | 22.45 | +0.72 | 15.2% | 695 | 15.2% | -0.29 | 5.20 | 4.10 | 6.30 | — |
| — | 18.00 | 22.50 | 20.25 | +0.70 | 14.8% | 697.5 | 14.8% | -0.31 | 6.15 | 4.60 | 7.70 | — |
| — | 16.50 | 20.50 | 18.50 | +0.67 | 14.4% | 700 | 14.4% | -0.34 | 6.65 | 5.10 | 8.20 | — |
| — | 14.00 | 18.80 | 16.40 | +0.64 | 14.0% | 702.5 | — | — | 7.60 | 6.50 | 8.70 | — |
| — | 13.10 | 16.40 | 14.75 | — | — | 705 | — | — | 8.15 | 6.90 | 9.40 | — |
| — | 11.40 | 14.30 | 12.85 | +0.57 | 13.3% | 707.5 | 13.3% | -0.44 | 8.80 | 7.80 | 9.80 | — |
| — | 9.70 | 12.40 | 11.05 | +0.54 | 13.0% | 710 | 13.0% | -0.48 | 9.50 | 7.10 | 11.90 | — |
| — | 8.10 | 10.90 | 9.50 | +0.50 | 12.7% | 712.5 | 12.7% | -0.52 | 10.70 | 8.40 | 13.00 | — |
| — | 6.70 | 9.30 | 8.00 | +0.46 | 12.3% | 715 | 12.3% | -0.56 | 11.60 | 9.20 | 14.00 | — |
| — | 5.50 | 7.70 | 6.60 | +0.41 | 12.1% | 717.5 | 12.1% | -0.60 | 12.80 | 10.50 | 15.10 | — |
| — | 5.00 | 6.70 | 5.85 | +0.37 | 11.8% | 720 | 11.8% | -0.65 | 14.10 | 12.00 | 16.20 | — |
| — | 4.50 | 5.40 | 4.95 | +0.33 | 11.5% | 722.5 | 11.5% | -0.70 | 15.75 | 13.50 | 18.00 | — |
| — | 2.90 | 4.50 | 3.70 | +0.29 | 11.3% | 725 | 11.3% | -0.75 | 17.50 | 15.10 | 19.90 | — |
| — | 1.90 | 3.90 | 2.90 | +0.25 | 11.1% | 727.5 | 11.1% | -0.79 | 19.15 | 17.00 | 21.30 | — |
| — | 1.85 | 3.00 | 2.42 | +0.21 | 10.9% | 730 | 10.9% | -0.84 | 21.40 | 19.00 | 23.80 | — |
| — | 0.85 | 3.70 | 2.27 | +0.18 | 10.8% | 732.5 | 10.8% | -0.88 | 23.15 | 21.00 | 25.30 | — |
| — | 1.25 | 1.90 | 1.57 | +0.15 | 10.6% | 735 | 10.6% | -0.92 | 25.40 | 23.00 | 27.80 | — |
| — | 1.00 | 1.75 | 1.38 | +0.12 | 10.5% | 737.5 | 10.5% | -0.96 | 27.90 | 25.50 | 30.30 | — |
| — | 0.50 | 1.10 | 0.80 | +0.10 | 10.5% | 740 | 10.5% | -0.99 | 30.35 | 28.00 | 32.70 | — |
| — | 0.30 | 1.85 | 1.07 | — | — | 742.5 | 10.4% | -1.00 | 33.00 | 30.60 | 35.40 | — |
| — | 0.10 | 0.75 | 0.42 | +0.06 | 10.4% | 745 | — | — | 35.30 | 33.00 | 37.60 | — |
| — | 0.05 | 1.25 | 0.65 | +0.05 | 10.4% | 747.5 | 10.4% | -1.00 | 37.90 | 35.50 | 40.30 | — |
| — | — | 1.00 | — | +0.04 | 10.5% | 750 | 10.5% | -1.00 | 40.35 | 38.00 | 42.70 | — |
| — | — | 0.60 | — | +0.03 | 10.8% | 755 | 10.8% | -1.00 | 45.35 | 43.00 | 47.70 | — |
| — | — | 2.70 | — | +0.02 | 11.2% | 760 | 11.2% | -1.00 | 50.40 | 48.00 | 52.80 | — |
| — | — | 5.00 | — | +0.02 | 11.8% | 765 | 11.8% | -1.00 | 55.40 | 53.00 | 57.80 | — |
| — | — | 5.00 | — | +0.01 | 12.5% | 770 | 12.5% | -1.00 | 60.40 | 58.00 | 62.80 | — |
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.