Spot 704.42
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 138.89 | 142.51 | 140.70 | +1.00 | 53.8% | 565 | 53.8% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 128.91 | 132.54 | 130.72 | +1.00 | 50.9% | 575 | 50.9% | -0.01 | 0.14 | 0.12 | 0.16 | — |
| — | 113.95 | 117.58 | 115.77 | +0.99 | 46.6% | 590 | 46.6% | -0.01 | 0.18 | 0.17 | 0.20 | — |
| — | 103.99 | 107.62 | 105.81 | +0.99 | 43.7% | 600 | 43.7% | -0.01 | 0.21 | 0.20 | 0.23 | — |
| — | 94.04 | 97.69 | 95.86 | +0.99 | 40.9% | 610 | 40.9% | -0.02 | 0.27 | 0.25 | 0.28 | — |
| — | 84.10 | 87.79 | 85.94 | +0.98 | 38.1% | 620 | 38.1% | -0.02 | 0.33 | 0.31 | 0.34 | — |
| — | 74.19 | 77.88 | 76.03 | +0.98 | 35.4% | 630 | 35.4% | -0.03 | 0.41 | 0.40 | 0.43 | — |
| — | 64.33 | 67.98 | 66.16 | +0.97 | 32.8% | 640 | 32.8% | -0.03 | 0.56 | 0.54 | 0.57 | — |
| — | 54.53 | 58.20 | 56.37 | +0.96 | 30.4% | 650 | 30.4% | -0.05 | 0.77 | 0.75 | 0.79 | — |
| — | 46.42 | 47.10 | 46.76 | +0.94 | 28.2% | 660 | 28.2% | -0.07 | 1.13 | 1.11 | 1.15 | — |
| — | 41.68 | 42.34 | 42.01 | +0.92 | 27.1% | 665 | 27.1% | -0.08 | 1.39 | 1.36 | 1.42 | — |
| — | 37.02 | 37.66 | 37.34 | +0.91 | 26.1% | 670 | 26.1% | -0.10 | 1.72 | 1.69 | 1.74 | — |
| — | 32.45 | 33.04 | 32.74 | +0.88 | 25.1% | 675 | 25.1% | -0.12 | 2.14 | 2.11 | 2.17 | — |
| — | 28.02 | 29.73 | 28.88 | +0.86 | 24.2% | 680 | 24.2% | -0.15 | 2.69 | 2.65 | 2.73 | — |
| — | 23.74 | 24.26 | 24.00 | +0.82 | 23.2% | 685 | 23.2% | -0.19 | 3.39 | 3.34 | 3.44 | — |
| — | 19.82 | 20.12 | 19.97 | +0.78 | 22.3% | 690 | 22.3% | -0.23 | 4.29 | 4.25 | 4.34 | — |
| — | 19.01 | 19.32 | 19.16 | +0.77 | 22.1% | 691 | 22.1% | -0.24 | 4.50 | 4.45 | 4.55 | — |
| — | 18.24 | 18.53 | 18.39 | +0.76 | 21.9% | 692 | 21.9% | -0.25 | 4.71 | 4.66 | 4.76 | — |
| — | 17.47 | 17.76 | 17.61 | +0.75 | 21.7% | 693 | 21.7% | -0.26 | 4.94 | 4.89 | 4.99 | — |
| — | 16.70 | 16.99 | 16.84 | +0.74 | 21.5% | 694 | 21.5% | -0.27 | 5.18 | 5.13 | 5.23 | — |
| — | 15.95 | 16.24 | 16.09 | +0.73 | 21.3% | 695 | 21.3% | -0.28 | 5.42 | 5.38 | 5.47 | — |
| — | 15.21 | 15.50 | 15.36 | +0.71 | 21.1% | 696 | 21.1% | -0.30 | 5.69 | 5.64 | 5.74 | — |
| — | 14.49 | 14.77 | 14.63 | +0.70 | 20.9% | 697 | 20.9% | -0.31 | 5.96 | 5.92 | 6.01 | — |
| — | 13.77 | 14.05 | 13.91 | +0.69 | 20.7% | 698 | 20.7% | -0.32 | 6.25 | 6.21 | 6.30 | — |
| — | 13.07 | 13.34 | 13.21 | +0.68 | 20.5% | 699 | 20.5% | -0.33 | 6.55 | 6.51 | 6.60 | — |
| — | 12.39 | 12.66 | 12.53 | +0.66 | 20.3% | 700 | 20.3% | -0.35 | 6.88 | 6.84 | 6.92 | — |
| — | 11.71 | 11.98 | 11.85 | +0.65 | 20.1% | 701 | 20.1% | -0.36 | 7.20 | 7.15 | 7.24 | — |
| — | 11.08 | 11.30 | 11.19 | +0.63 | 19.9% | 702 | 19.9% | -0.38 | 7.54 | 7.49 | 7.59 | — |
| — | 10.43 | 10.66 | 10.54 | +0.62 | 19.7% | 703 | 19.7% | -0.39 | 7.92 | 7.90 | 7.95 | — |
| — | 9.86 | 10.02 | 9.94 | +0.61 | 19.5% | 704 | 19.5% | -0.40 | 8.28 | 8.23 | 8.33 | — |
| — | 9.25 | 9.39 | 9.32 | +0.59 | 19.3% | 705 | 19.3% | -0.42 | 8.68 | 8.62 | 8.74 | — |
| — | 8.65 | 8.75 | 8.70 | +0.57 | 19.1% | 706 | 19.1% | -0.44 | 9.10 | 9.01 | 9.18 | — |
| — | 8.09 | 8.18 | 8.13 | +0.55 | 18.9% | 707 | 18.9% | -0.45 | 9.51 | 9.43 | 9.58 | — |
| — | 7.53 | 7.62 | 7.58 | — | — | 708 | 18.8% | -0.47 | 9.96 | 9.87 | 10.05 | — |
| — | 6.99 | 7.09 | 7.04 | +0.52 | 18.5% | 709 | 18.5% | -0.48 | 10.45 | 10.32 | 10.57 | — |
| — | 6.48 | 6.57 | 6.53 | +0.51 | 18.3% | 710 | 18.3% | -0.51 | 10.91 | 10.77 | 11.06 | — |
| — | 5.98 | 6.08 | 6.03 | +0.48 | 18.1% | 711 | 18.1% | -0.53 | 11.43 | 11.28 | 11.57 | — |
| — | 5.51 | 5.60 | 5.55 | +0.46 | 18.0% | 712 | 18.0% | -0.55 | 11.96 | 11.82 | 12.11 | — |
| — | 5.05 | 5.15 | 5.10 | +0.44 | 17.8% | 713 | 17.8% | -0.57 | 12.52 | 12.37 | 12.67 | — |
| — | 4.62 | 4.71 | 4.67 | +0.42 | 17.6% | 714 | 17.6% | -0.59 | 13.03 | 12.76 | 13.29 | — |
| — | 4.23 | 4.31 | 4.27 | +0.40 | 17.5% | 715 | 17.5% | -0.61 | 13.64 | 13.42 | 13.87 | — |
| — | 3.83 | 3.93 | 3.88 | +0.38 | 17.3% | 716 | 17.3% | -0.63 | 14.24 | 13.97 | 14.51 | — |
| — | 3.47 | 3.57 | 3.52 | +0.37 | 17.1% | 717 | 17.1% | -0.64 | 14.89 | 14.61 | 15.18 | — |
| — | 3.13 | 3.23 | 3.18 | +0.35 | 17.0% | 718 | 17.0% | -0.66 | 15.63 | 15.42 | 15.85 | — |
| — | 2.81 | 2.91 | 2.86 | +0.33 | 16.8% | 719 | 16.8% | -0.68 | 16.34 | 16.13 | 16.54 | — |
| — | 2.54 | 2.59 | 2.56 | +0.32 | 16.6% | 720 | 16.6% | -0.69 | 16.98 | 16.69 | 17.27 | — |
| — | 1.36 | 1.45 | 1.41 | +0.22 | 15.9% | 725 | 15.9% | -0.79 | 20.93 | 20.69 | 21.18 | — |
| — | 0.68 | 0.72 | 0.70 | +0.14 | 15.3% | 730 | 15.3% | -0.87 | 25.32 | 25.10 | 25.54 | — |
| — | 0.31 | 0.37 | 0.34 | +0.09 | 14.9% | 735 | 14.9% | -0.92 | 30.59 | 29.48 | 31.70 | — |
| — | 0.15 | 0.17 | 0.16 | +0.05 | 14.9% | 740 | 14.9% | -0.96 | 35.56 | 34.44 | 36.68 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 15.1% | 745 | 15.1% | -0.98 | 39.88 | 38.14 | 41.61 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 15.7% | 750 | 15.7% | -0.99 | 44.84 | 43.10 | 46.58 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 17.1% | 760 | 17.1% | -1.00 | 54.81 | 53.07 | 56.56 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 18.4% | 770 | 18.4% | -1.00 | 64.81 | 63.07 | 66.55 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 780 | 18.8% | -1.00 | 74.80 | 73.06 | 76.54 | — |
| — | — | 0.02 | — | +0.00 | 19.0% | 790 | 19.0% | -1.00 | 84.80 | 83.05 | 86.54 | — |
| — | — | 0.02 | — | +0.00 | 19.3% | 800 | 19.3% | -1.00 | 94.79 | 93.05 | 96.53 | — |
| — | — | 0.02 | — | +0.00 | 19.9% | 810 | 19.9% | -1.00 | 104.78 | 103.04 | 106.52 | — |
| — | — | 0.02 | — | +0.00 | 20.7% | 820 | 20.7% | -1.00 | 114.78 | 113.04 | 116.51 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 835 | 22.1% | -1.00 | 129.74 | 127.98 | 131.50 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 845 | 23.1% | -1.00 | 139.75 | 138.02 | 141.49 | — |
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.