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 | |
| — | 130.20 | 136.00 | 133.10 | +1.00 | 37.3% | 570 | 37.3% | -0.00 | — | — | 1.70 | — |
| — | 120.00 | 127.30 | 123.65 | +1.00 | 36.7% | 580 | 36.7% | -0.00 | — | — | 0.95 | — |
| — | 102.80 | 110.60 | 106.70 | +0.99 | 35.7% | 597.5 | 35.7% | -0.01 | — | — | 3.00 | — |
| — | 95.30 | 101.50 | 98.40 | +0.99 | 35.3% | 605 | 35.3% | -0.02 | — | — | 2.50 | — |
| — | 87.60 | 93.60 | 90.60 | +0.98 | 34.8% | 612.5 | 34.8% | -0.03 | — | — | 1.90 | — |
| — | 80.40 | 87.10 | 83.75 | +0.96 | 34.4% | 620 | 34.4% | -0.04 | 2.30 | 0.10 | 4.50 | — |
| — | 73.00 | 79.20 | 76.10 | +0.94 | 33.9% | 627.5 | 33.9% | -0.06 | — | — | 5.30 | — |
| — | 65.30 | 73.20 | 69.25 | +0.92 | 33.5% | 635 | 33.5% | -0.08 | — | — | 6.10 | — |
| — | 60.80 | 68.00 | 64.40 | +0.90 | 33.2% | 640 | 33.2% | -0.10 | — | — | 3.20 | — |
| — | 53.60 | 61.10 | 57.35 | +0.86 | 32.7% | 647.5 | 32.7% | -0.15 | 3.12 | 0.35 | 5.90 | — |
| — | 48.60 | 56.30 | 52.45 | +0.82 | 32.4% | 652.5 | 32.4% | -0.18 | — | — | 2.55 | — |
| — | 44.30 | 50.20 | 47.25 | +0.79 | 32.2% | 657.5 | 32.2% | -0.22 | 3.95 | 1.20 | 6.70 | — |
| — | 43.20 | 48.20 | 45.70 | +0.77 | 32.0% | 660 | 32.0% | -0.24 | 4.05 | 0.10 | 8.00 | — |
| — | 39.80 | 46.10 | 42.95 | +0.75 | 31.9% | 662.5 | 31.9% | -0.26 | 3.88 | 0.05 | 7.70 | — |
| — | 38.00 | 43.60 | 40.80 | +0.72 | 31.7% | 665 | 31.7% | -0.28 | 4.28 | 0.15 | 8.40 | — |
| — | 35.90 | 41.70 | 38.80 | +0.70 | 31.6% | 667.5 | 31.6% | -0.30 | 4.55 | 0.50 | 8.60 | — |
| — | 34.30 | 39.90 | 37.10 | +0.68 | 31.5% | 670 | 31.5% | -0.33 | 4.85 | 0.90 | 8.80 | — |
| — | 31.70 | 37.10 | 34.40 | +0.65 | 31.3% | 672.5 | 31.3% | -0.35 | 5.17 | 1.35 | 9.00 | — |
| — | 29.10 | 35.30 | 32.20 | +0.63 | 31.2% | 675 | 31.2% | -0.38 | 6.10 | 3.00 | 9.20 | — |
| — | 27.30 | 33.60 | 30.45 | +0.60 | 31.0% | 677.5 | 31.0% | -0.40 | 6.35 | 3.80 | 8.90 | — |
| 59 | 26.20 | 31.90 | 29.05 | +0.57 | 30.9% | 680 | 30.9% | -0.43 | 6.50 | 2.50 | 10.50 | — |
| — | 23.60 | 29.80 | 26.70 | +0.55 | 30.8% | 682.5 | 30.8% | -0.46 | 8.00 | 4.80 | 11.20 | — |
| — | 21.20 | 27.70 | 24.45 | +0.52 | 30.6% | 685 | 30.6% | -0.48 | 7.60 | 4.60 | 10.60 | — |
| — | 20.30 | 26.00 | 23.15 | +0.49 | 30.5% | 687.5 | 30.5% | -0.51 | 8.55 | 4.30 | 12.80 | — |
| — | 19.00 | 25.10 | 22.05 | +0.47 | 30.4% | 690 | 30.4% | -0.54 | 10.25 | 7.60 | 12.90 | — |
| — | 16.80 | 22.50 | 19.65 | +0.44 | 30.2% | 692.5 | 30.2% | -0.56 | 10.50 | 6.60 | 14.40 | — |
| — | 14.50 | 21.20 | 17.85 | +0.41 | 30.1% | 695 | 30.1% | -0.59 | 11.15 | 8.00 | 14.30 | — |
| — | 13.50 | 20.50 | 17.00 | +0.39 | 30.0% | 697.5 | 30.0% | -0.62 | 12.85 | 9.20 | 16.50 | — |
| — | 12.20 | 19.00 | 15.60 | +0.36 | 29.8% | 700 | 29.8% | -0.64 | 13.10 | 9.20 | 17.00 | — |
| — | 10.90 | 17.60 | 14.25 | +0.34 | 29.7% | 702.5 | 29.7% | -0.67 | 14.95 | 12.70 | 17.20 | — |
| — | 9.60 | 16.60 | 13.10 | +0.31 | 29.6% | 705 | 29.6% | -0.69 | 17.00 | 14.00 | 20.00 | — |
| — | 8.40 | 13.00 | 10.70 | +0.29 | 29.4% | 707.5 | 29.4% | -0.71 | 17.95 | 14.90 | 21.00 | — |
| — | 7.30 | 12.50 | 9.90 | +0.27 | 29.3% | 710 | 29.3% | -0.74 | 18.30 | 15.20 | 21.40 | — |
| — | 6.30 | 12.40 | 9.35 | +0.25 | 29.2% | 712.5 | 29.2% | -0.76 | 20.45 | 18.30 | 22.60 | — |
| — | 4.30 | 11.00 | 7.65 | +0.22 | 29.0% | 715 | 29.0% | -0.78 | 21.20 | 18.20 | 24.20 | — |
| — | 3.10 | 10.70 | 6.90 | +0.21 | 28.9% | 717.5 | 28.9% | -0.80 | 23.00 | 20.30 | 25.70 | — |
| — | 5.10 | 9.60 | 7.35 | +0.19 | 28.8% | 720 | 28.8% | -0.81 | 24.35 | 21.30 | 27.40 | — |
| — | 4.40 | 9.40 | 6.90 | +0.17 | 28.7% | 722.5 | 28.7% | -0.83 | 26.00 | 23.20 | 28.80 | — |
| — | 1.00 | 9.30 | 5.15 | +0.16 | 28.5% | 725 | 28.5% | -0.85 | 28.50 | 26.60 | 30.40 | — |
| — | 1.60 | 8.90 | 5.25 | +0.14 | 28.4% | 727.5 | 28.4% | -0.86 | 30.50 | 27.60 | 33.40 | — |
| — | 1.05 | 8.70 | 4.88 | +0.12 | 28.3% | 730 | 28.3% | -0.88 | 31.80 | 29.40 | 34.20 | — |
| — | 0.55 | 5.80 | 3.17 | +0.11 | 28.2% | 732.5 | 28.2% | -0.89 | 33.15 | 29.80 | 36.50 | — |
| — | 0.20 | 4.00 | 2.10 | +0.10 | 28.1% | 735 | 28.1% | -0.90 | 35.70 | 33.20 | 38.20 | — |
| — | 0.25 | 8.00 | 4.12 | +0.09 | 28.1% | 737.5 | 28.1% | -0.91 | 37.80 | 34.90 | 40.70 | 0 |
| 26 | 1.40 | 7.90 | 4.65 | +0.08 | 28.0% | 740 | 28.0% | -0.92 | 39.85 | 35.90 | 43.80 | 0 |
| — | 0.10 | 6.70 | 3.40 | +0.07 | 27.9% | 742.5 | 27.9% | -0.93 | 41.75 | 38.80 | 44.70 | — |
| — | — | 5.90 | — | +0.07 | 27.9% | 745 | 27.9% | -0.94 | 44.80 | 41.90 | 47.70 | — |
| — | — | 4.40 | — | +0.05 | 27.8% | 750 | 27.8% | -0.95 | 48.95 | 45.30 | 52.60 | — |
| — | — | 2.95 | — | +0.04 | 27.9% | 755 | 27.9% | -0.96 | 53.55 | 50.20 | 56.90 | — |
| — | — | 1.45 | — | +0.03 | 27.9% | 760 | 27.9% | -0.97 | 57.80 | 55.10 | 60.50 | — |
| — | — | 1.45 | — | +0.03 | 28.1% | 765 | 28.1% | -0.98 | 63.70 | 60.90 | 66.50 | — |
| — | 0.15 | 1.30 | 0.72 | +0.02 | 28.3% | 770 | 28.3% | -0.99 | 68.00 | 64.40 | 71.60 | — |
| — | — | 1.90 | — | +0.01 | 29.1% | 780 | 29.1% | -1.00 | 78.05 | 74.90 | 81.20 | — |
| — | — | 2.10 | — | +0.01 | 30.1% | 790 | 30.1% | -1.00 | 87.40 | 84.80 | 90.00 | — |
| — | — | 2.05 | — | +0.01 | 31.5% | 800 | 31.5% | -1.00 | 97.70 | 94.30 | 101.10 | — |
| — | — | 5.30 | — | +0.00 | 33.1% | 810 | 33.1% | -1.00 | 107.55 | 104.00 | 111.10 | — |
| — | — | 3.80 | — | +0.00 | 35.0% | 820 | 35.0% | -1.00 | 117.70 | 114.30 | 121.10 | — |
| — | — | 3.30 | — | +0.00 | 37.2% | 830 | 37.2% | -1.00 | 127.60 | 124.10 | 131.10 | — |
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.