Spot 702.86
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 130.10 | 137.10 | 133.60 | +1.00 | 41.7% | 570 | 41.7% | -0.00 | — | — | 8.60 | — |
| — | 120.10 | 126.00 | 123.05 | +1.00 | 40.5% | 580 | 40.5% | -0.00 | — | — | 7.00 | — |
| — | 112.60 | 119.10 | 115.85 | +1.00 | 39.6% | 587.5 | 39.6% | -0.00 | — | — | 8.60 | — |
| — | 102.60 | 108.60 | 105.60 | +1.00 | 38.5% | 597.5 | 38.5% | -0.00 | — | — | 8.60 | — |
| — | 96.40 | 101.80 | 99.10 | +1.00 | 37.8% | 605 | 37.8% | -0.00 | — | — | 6.80 | — |
| — | 87.60 | 93.50 | 90.55 | +1.00 | 37.0% | 612.5 | 37.0% | -0.00 | — | — | 6.80 | — |
| — | 79.90 | 85.90 | 82.90 | +1.00 | 36.4% | 620 | 36.4% | -0.00 | — | — | 0.60 | — |
| — | 72.40 | 79.20 | 75.80 | +0.99 | 35.7% | 627.5 | 35.7% | -0.01 | — | — | 5.30 | — |
| — | 64.90 | 72.30 | 68.60 | +0.98 | 35.2% | 635 | 35.2% | -0.02 | — | — | 0.60 | — |
| — | 60.10 | 66.90 | 63.50 | +0.97 | 34.8% | 640 | 34.8% | -0.03 | — | — | 0.50 | — |
| — | 52.60 | 59.20 | 55.90 | +0.95 | 34.3% | 647.5 | 34.3% | -0.05 | — | — | 4.60 | — |
| — | 47.70 | 54.00 | 50.85 | +0.92 | 34.0% | 652.5 | 34.0% | -0.08 | — | — | 0.85 | — |
| — | 42.80 | 49.30 | 46.05 | +0.89 | 33.8% | 657.5 | 33.8% | -0.11 | — | — | 0.95 | — |
| — | 40.80 | 46.10 | 43.45 | +0.86 | 33.7% | 660 | 33.7% | -0.14 | — | — | 0.50 | — |
| — | 38.10 | 43.80 | 40.95 | +0.84 | 33.5% | 662.5 | 33.5% | -0.16 | 0.23 | 0.05 | 0.40 | — |
| — | 36.10 | 41.40 | 38.75 | +0.81 | 33.4% | 665 | 33.4% | -0.19 | — | — | 1.55 | — |
| — | 33.80 | 39.10 | 36.45 | +0.78 | 33.3% | 667.5 | 33.3% | -0.22 | — | — | 2.00 | — |
| — | 31.70 | 37.00 | 34.35 | +0.75 | 33.2% | 670 | 33.2% | -0.25 | — | — | 0.90 | — |
| — | 28.40 | 34.90 | 31.65 | +0.72 | 33.2% | 672.5 | 33.2% | -0.28 | — | — | 4.40 | — |
| — | 26.10 | 32.30 | 29.20 | +0.68 | 33.1% | 675 | 33.1% | -0.32 | — | — | 4.10 | — |
| — | 24.30 | 29.90 | 27.10 | +0.64 | 33.0% | 677.5 | 33.0% | -0.36 | — | — | 6.10 | — |
| — | 21.70 | 27.40 | 24.55 | +0.60 | 32.9% | 680 | 32.9% | -0.40 | — | — | 3.50 | — |
| — | 19.70 | 26.00 | 22.85 | +0.55 | 32.9% | 682.5 | 32.9% | -0.45 | 2.00 | 0.50 | 3.50 | — |
| — | 17.50 | 23.00 | 20.25 | +0.51 | 32.8% | 685 | 32.8% | -0.49 | — | — | 8.00 | — |
| — | 15.20 | 21.00 | 18.10 | +0.47 | 32.8% | 687.5 | 32.8% | -0.53 | — | — | 8.30 | — |
| — | 13.60 | 19.40 | 16.50 | +0.42 | 32.7% | 690 | 32.7% | -0.58 | 4.50 | 0.50 | 8.50 | — |
| — | 11.70 | 18.40 | 15.05 | +0.38 | 32.7% | 692.5 | 32.7% | -0.62 | 5.05 | 1.20 | 8.90 | — |
| — | 10.00 | 16.10 | 13.05 | +0.34 | 32.7% | 695 | 32.7% | -0.66 | 5.80 | 2.30 | 9.30 | — |
| — | 8.40 | 14.80 | 11.60 | +0.30 | 32.7% | 697.5 | 32.7% | -0.70 | 6.40 | 2.70 | 10.10 | — |
| — | 6.80 | 13.10 | 9.95 | +0.26 | 32.6% | 700 | 32.6% | -0.74 | 7.30 | 3.40 | 11.20 | — |
| — | 5.80 | 11.10 | 8.45 | +0.23 | 32.6% | 702.5 | 32.6% | -0.77 | 8.30 | 4.20 | 12.40 | — |
| — | 4.30 | 9.40 | 6.85 | +0.20 | 32.6% | 705 | 32.6% | -0.80 | 10.35 | 7.20 | 13.50 | — |
| — | 3.50 | 8.50 | 6.00 | +0.17 | 32.6% | 707.5 | 32.6% | -0.83 | 11.10 | 9.20 | 13.00 | — |
| — | 4.10 | 9.30 | 6.70 | +0.15 | 32.7% | 710 | 32.7% | -0.86 | 12.40 | 9.90 | 14.90 | — |
| — | 0.50 | 7.80 | 4.15 | +0.12 | 32.7% | 712.5 | 32.7% | -0.88 | 14.65 | 11.30 | 18.00 | — |
| — | 3.50 | 7.40 | 5.45 | +0.11 | 32.7% | 715 | 32.7% | -0.90 | 15.25 | 11.90 | 18.60 | — |
| — | 0.35 | 7.00 | 3.67 | +0.09 | 32.8% | 717.5 | 32.8% | -0.92 | 17.65 | 13.80 | 21.50 | — |
| — | 1.05 | 3.50 | 2.27 | +0.07 | 32.8% | 720 | 32.8% | -0.93 | 18.75 | 15.40 | 22.10 | — |
| — | 0.50 | 3.60 | 2.05 | +0.06 | 32.9% | 722.5 | 32.9% | -0.94 | 20.90 | 17.00 | 24.80 | — |
| — | 1.00 | 6.50 | 3.75 | +0.05 | 32.9% | 725 | 32.9% | -0.96 | 23.60 | 20.50 | 26.70 | — |
| — | 0.05 | 3.10 | 1.57 | +0.04 | 33.0% | 727.5 | 33.0% | -0.97 | 25.90 | 22.90 | 28.90 | — |
| 18 | — | 3.70 | — | +0.03 | 33.1% | 730 | 33.1% | -0.97 | 27.85 | 24.80 | 30.90 | — |
| — | 0.05 | 8.80 | 4.42 | +0.03 | 33.2% | 732.5 | 33.2% | -0.98 | 30.20 | 27.70 | 32.70 | — |
| — | — | 3.00 | — | +0.02 | 33.3% | 735 | 33.3% | -0.99 | 32.60 | 29.60 | 35.60 | — |
| — | — | 2.40 | — | +0.02 | 33.4% | 737.5 | 33.4% | -0.99 | 34.90 | 31.70 | 38.10 | — |
| — | 0.05 | 1.70 | 0.88 | +0.01 | 33.5% | 740 | 33.5% | -0.99 | 37.45 | 34.40 | 40.50 | — |
| — | — | 1.90 | — | +0.01 | 33.6% | 742.5 | 33.6% | -1.00 | 39.65 | 36.20 | 43.10 | — |
| — | — | 1.90 | — | +0.01 | 33.7% | 745 | 33.7% | -1.00 | 41.80 | 38.40 | 45.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 34.0% | 750 | 34.0% | -1.00 | 46.90 | 43.30 | 50.50 | — |
| — | — | 0.10 | — | +0.00 | 34.4% | 755 | 34.4% | -1.00 | 51.35 | 47.50 | 55.20 | — |
| — | — | 1.70 | — | +0.00 | 34.8% | 760 | 34.8% | -1.00 | 56.85 | 53.20 | 60.50 | — |
| — | — | 1.70 | — | +0.00 | 35.2% | 765 | 35.2% | -1.00 | 62.10 | 58.70 | 65.50 | — |
| — | — | 3.20 | — | +0.00 | 35.7% | 770 | 35.7% | -1.00 | 67.00 | 63.50 | 70.50 | — |
| — | — | 1.90 | — | +0.00 | 36.2% | 775 | 36.2% | -1.00 | 72.50 | 68.60 | 76.40 | — |
| — | — | 1.70 | — | +0.00 | 36.8% | 780 | 36.8% | -1.00 | 77.00 | 73.80 | 80.20 | — |
| — | — | 0.75 | — | +0.00 | 38.0% | 790 | 38.0% | -1.00 | 87.40 | 84.30 | 90.50 | — |
| — | — | 0.05 | — | +0.00 | 39.3% | 800 | 39.3% | -1.00 | 97.15 | 94.10 | 100.20 | — |
| — | — | 3.20 | — | +0.00 | 40.8% | 810 | 40.8% | -1.00 | 107.05 | 103.60 | 110.50 | — |
| — | — | 5.10 | — | +0.00 | 42.4% | 820 | 42.4% | -1.00 | 117.20 | 113.90 | 120.50 | — |
| — | — | 5.10 | — | +0.00 | 44.2% | 830 | 44.2% | -1.00 | 127.25 | 124.00 | 130.50 | — |
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.