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 | |
| — | 137.60 | 142.50 | 140.05 | +1.00 | 33.7% | 570 | 33.7% | -0.00 | — | — | 0.75 | — |
| — | 128.00 | 132.50 | 130.25 | +1.00 | 34.3% | 580 | 34.3% | -0.00 | — | — | 0.65 | — |
| — | 118.10 | 122.50 | 120.30 | +1.00 | 35.1% | 590 | 35.1% | -0.00 | — | — | 0.65 | — |
| — | 107.90 | 112.00 | 109.95 | +1.00 | 35.8% | 600 | 35.8% | -0.00 | — | — | 0.85 | — |
| — | 98.50 | 101.70 | 100.10 | +1.00 | 36.0% | 610 | 36.0% | -0.00 | — | — | 0.10 | — |
| — | 93.50 | 96.60 | 95.05 | +1.00 | 35.8% | 615 | 35.8% | -0.00 | — | — | 0.75 | — |
| — | 83.00 | 87.50 | 85.25 | +0.99 | 34.7% | 625 | 34.7% | -0.01 | — | — | 0.50 | — |
| — | 74.10 | 76.60 | 75.35 | +0.99 | 32.6% | 635 | 32.6% | -0.01 | — | — | 2.20 | — |
| — | 67.90 | 72.50 | 70.20 | +0.99 | 31.2% | 640 | 31.2% | -0.01 | — | — | 1.05 | — |
| — | 64.20 | 67.00 | 65.60 | +0.99 | 29.8% | 645 | 29.8% | -0.01 | — | — | 0.85 | — |
| — | 54.30 | 57.00 | 55.65 | +0.98 | 26.6% | 655 | 26.6% | -0.02 | 0.53 | 0.05 | 1.00 | — |
| — | 48.80 | 52.40 | 50.60 | +0.98 | 25.1% | 660 | 25.1% | -0.02 | — | — | 1.00 | — |
| — | 43.80 | 46.70 | 45.25 | +0.97 | 23.5% | 665 | 23.5% | -0.03 | 0.62 | 0.05 | 1.20 | — |
| — | 42.20 | 44.60 | 43.40 | +0.97 | 22.7% | 667.5 | 22.7% | -0.03 | 0.75 | 0.05 | 1.45 | — |
| — | 38.20 | 42.10 | 40.15 | +0.96 | 21.9% | 670 | 21.9% | -0.04 | 0.60 | 0.05 | 1.15 | — |
| — | 36.40 | 40.00 | 38.20 | +0.96 | 21.2% | 672.5 | 21.2% | -0.04 | 0.75 | 0.05 | 1.45 | — |
| — | 34.50 | 36.80 | 35.65 | +0.95 | 20.4% | 675 | 20.4% | -0.05 | 0.70 | 0.05 | 1.35 | — |
| — | 31.40 | 35.10 | 33.25 | +0.95 | 19.7% | 677.5 | 19.7% | -0.05 | — | — | 1.55 | — |
| — | 28.90 | 31.90 | 30.40 | +0.94 | 18.9% | 680 | 18.9% | -0.06 | 0.42 | 0.10 | 0.75 | — |
| — | 26.40 | 30.20 | 28.30 | +0.93 | 18.2% | 682.5 | 18.2% | -0.07 | 0.60 | 0.35 | 0.85 | — |
| 3 | 25.00 | 27.00 | 26.00 | +0.92 | 17.5% | 685 | 17.5% | -0.08 | 0.47 | 0.05 | 0.90 | — |
| — | 21.60 | 25.30 | 23.45 | +0.90 | 16.9% | 687.5 | 16.9% | -0.10 | 0.88 | 0.05 | 1.70 | — |
| — | 19.20 | 22.20 | 20.70 | +0.89 | 16.2% | 690 | 16.2% | -0.11 | 0.85 | 0.50 | 1.20 | — |
| — | 16.60 | 19.90 | 18.25 | +0.86 | 15.6% | 692.5 | 15.6% | -0.13 | 0.93 | 0.60 | 1.25 | — |
| — | 14.50 | 18.30 | 16.40 | +0.84 | 15.0% | 695 | 15.0% | -0.16 | 1.18 | 0.95 | 1.40 | — |
| — | 12.30 | 16.50 | 14.40 | +0.80 | 14.4% | 697.5 | 14.4% | -0.20 | 1.50 | 0.95 | 2.05 | — |
| — | 10.20 | 13.50 | 11.85 | +0.76 | 13.8% | 700 | 13.8% | -0.24 | 1.85 | 1.30 | 2.40 | — |
| — | 8.70 | 11.50 | 10.10 | +0.71 | 13.3% | 702.5 | 13.3% | -0.29 | 2.73 | 1.85 | 3.60 | — |
| — | 6.80 | 10.00 | 8.40 | +0.66 | 12.8% | 705 | 12.8% | -0.35 | 3.27 | 2.05 | 4.50 | — |
| — | 4.90 | 6.60 | 5.75 | +0.58 | 12.3% | 707.5 | 12.3% | -0.42 | 3.90 | 2.20 | 5.60 | — |
| — | 3.70 | 5.40 | 4.55 | +0.51 | 11.8% | 710 | 11.8% | -0.50 | 5.05 | 4.00 | 6.10 | — |
| — | 2.90 | 3.90 | 3.40 | +0.43 | 11.4% | 712.5 | 11.4% | -0.58 | 5.85 | 4.80 | 6.90 | — |
| — | 2.25 | 2.80 | 2.52 | +0.33 | 11.0% | 715 | 11.0% | -0.67 | 7.25 | 6.40 | 8.10 | — |
| — | 0.95 | 2.00 | 1.48 | +0.25 | 10.7% | 717.5 | 10.7% | -0.76 | 8.85 | 7.40 | 10.30 | — |
| — | 0.55 | 1.10 | 0.82 | +0.17 | 10.4% | 720 | 10.4% | -0.84 | 11.00 | 9.40 | 12.60 | — |
| — | 0.40 | 0.75 | 0.57 | — | — | 722.5 | 10.2% | -0.91 | 13.30 | 11.70 | 14.90 | — |
| — | 0.20 | 0.45 | 0.33 | +0.08 | 10.0% | 725 | 10.0% | -0.96 | 15.45 | 13.60 | 17.30 | — |
| — | 0.05 | 0.30 | 0.17 | +0.05 | 9.8% | 727.5 | 9.8% | -1.00 | 18.20 | 16.60 | 19.80 | — |
| — | 0.10 | 0.15 | 0.12 | +0.03 | 9.7% | 730 | 9.7% | -1.00 | 20.45 | 18.60 | 22.30 | — |
| — | — | 0.75 | — | +0.01 | 9.6% | 732.5 | 9.6% | -1.00 | 22.80 | 21.30 | 24.30 | — |
| — | — | 0.75 | — | +0.01 | 9.5% | 735 | 9.5% | -1.00 | 25.20 | 23.60 | 26.80 | — |
| — | — | 5.00 | — | +0.00 | 9.4% | 737.5 | 9.4% | -1.00 | 27.85 | 25.50 | 30.20 | — |
| — | — | 0.25 | — | +0.00 | 9.4% | 740 | 9.4% | -1.00 | 30.35 | 28.00 | 32.70 | — |
| — | — | 5.00 | — | +0.00 | 9.5% | 742.5 | 9.5% | -1.00 | 32.90 | 30.50 | 35.30 | — |
| — | — | 0.05 | — | +0.00 | 9.6% | 745 | 9.6% | -1.00 | 35.60 | 33.20 | 38.00 | — |
| — | — | 4.90 | — | +0.00 | 9.9% | 747.5 | 9.9% | -1.00 | 37.75 | 35.50 | 40.00 | — |
| — | — | 0.05 | — | +0.00 | 10.1% | 750 | 10.1% | -1.00 | 40.35 | 38.00 | 42.70 | — |
| — | — | 0.75 | — | +0.00 | 10.9% | 755 | 10.9% | -1.00 | 45.45 | 43.60 | 47.30 | — |
| — | — | 0.25 | — | +0.00 | 12.1% | 760 | 12.1% | -1.00 | 50.05 | 48.40 | 51.70 | — |
| — | — | 0.85 | — | +0.00 | 13.5% | 765 | 13.5% | -1.00 | 55.30 | 54.30 | 56.30 | — |
| — | — | 0.75 | — | +0.00 | 15.4% | 770 | 15.4% | -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.