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 | |
| — | 140.71 | 144.24 | 142.47 | +0.98 | 39.4% | 565 | 39.4% | -0.02 | 0.70 | 0.69 | 0.71 | — |
| — | 130.87 | 134.40 | 132.63 | +0.97 | 37.7% | 575 | 37.7% | -0.03 | 0.81 | 0.80 | 0.83 | — |
| — | 116.16 | 119.70 | 117.93 | +0.97 | 35.3% | 590 | 35.3% | -0.03 | 1.04 | 1.03 | 1.06 | — |
| — | 106.40 | 109.82 | 108.11 | +0.96 | 33.7% | 600 | 33.7% | -0.04 | 1.25 | 1.23 | 1.26 | — |
| — | 98.33 | 99.22 | 98.78 | +0.95 | 32.1% | 610 | 32.1% | -0.05 | 1.50 | 1.48 | 1.51 | — |
| — | 88.69 | 89.58 | 89.14 | +0.94 | 30.5% | 620 | 30.5% | -0.06 | 1.82 | 1.81 | 1.84 | — |
| — | 79.15 | 79.83 | 79.49 | +0.93 | 29.1% | 630 | 29.1% | -0.08 | 2.25 | 2.23 | 2.28 | — |
| — | 69.77 | 70.58 | 70.17 | +0.91 | 27.6% | 640 | 27.6% | -0.09 | 2.81 | 2.80 | 2.82 | — |
| — | 60.54 | 61.00 | 60.77 | +0.88 | 26.2% | 650 | 26.2% | -0.12 | 3.55 | 3.53 | 3.57 | — |
| — | 51.55 | 52.36 | 51.95 | +0.85 | 24.9% | 660 | 24.9% | -0.15 | 4.53 | 4.49 | 4.56 | — |
| — | 47.15 | 47.92 | 47.53 | +0.83 | 24.2% | 665 | 24.2% | -0.17 | 5.12 | 5.07 | 5.16 | — |
| — | 42.86 | 43.64 | 43.25 | +0.81 | 23.5% | 670 | 23.5% | -0.19 | 5.80 | 5.76 | 5.84 | — |
| — | 38.67 | 39.42 | 39.05 | +0.79 | 22.9% | 675 | 22.9% | -0.21 | 6.59 | 6.54 | 6.64 | — |
| — | 34.64 | 34.99 | 34.81 | +0.76 | 22.2% | 680 | 22.2% | -0.24 | 7.49 | 7.44 | 7.54 | — |
| — | 30.69 | 31.03 | 30.86 | +0.73 | 21.6% | 685 | 21.6% | -0.27 | 8.54 | 8.48 | 8.59 | — |
| — | 26.88 | 27.19 | 27.04 | +0.70 | 20.9% | 690 | 20.9% | -0.31 | 9.71 | 9.66 | 9.77 | — |
| — | 26.14 | 26.47 | 26.30 | +0.69 | 20.8% | 691 | 20.8% | -0.31 | 9.98 | 9.92 | 10.04 | — |
| — | 25.50 | 25.70 | 25.60 | +0.68 | 20.7% | 692 | 20.7% | -0.32 | 10.24 | 10.18 | 10.31 | — |
| — | 24.68 | 24.99 | 24.84 | +0.68 | 20.5% | 693 | 20.5% | -0.33 | 10.53 | 10.46 | 10.59 | — |
| — | 23.96 | 24.25 | 24.11 | +0.67 | 20.4% | 694 | 20.4% | -0.34 | 10.80 | 10.74 | 10.87 | — |
| — | 23.26 | 23.53 | 23.39 | +0.66 | 20.2% | 695 | 20.2% | -0.35 | 11.09 | 11.03 | 11.15 | — |
| — | 22.54 | 22.83 | 22.68 | +0.65 | 20.1% | 696 | 20.1% | -0.35 | 11.38 | 11.32 | 11.45 | — |
| — | 21.84 | 22.15 | 22.00 | +0.64 | 20.0% | 697 | 20.0% | -0.36 | 11.70 | 11.63 | 11.77 | — |
| — | 21.15 | 21.44 | 21.30 | +0.64 | 19.8% | 698 | 19.8% | -0.37 | 12.01 | 11.94 | 12.07 | — |
| — | 20.48 | 20.76 | 20.62 | +0.63 | 19.7% | 699 | 19.7% | -0.38 | 12.34 | 12.27 | 12.41 | — |
| — | 19.83 | 20.03 | 19.93 | +0.62 | 19.5% | 700 | 19.5% | -0.39 | 12.66 | 12.60 | 12.72 | — |
| — | 19.14 | 19.43 | 19.29 | +0.61 | 19.4% | 701 | 19.4% | -0.40 | 13.01 | 12.94 | 13.07 | — |
| — | 18.50 | 18.77 | 18.64 | +0.60 | 19.3% | 702 | 19.3% | -0.41 | 13.37 | 13.28 | 13.45 | — |
| — | 17.86 | 18.13 | 18.00 | +0.59 | 19.2% | 703 | 19.2% | -0.42 | 13.73 | 13.68 | 13.78 | — |
| — | 17.23 | 17.45 | 17.34 | +0.58 | 19.0% | 704 | 19.0% | -0.43 | 14.10 | 14.01 | 14.18 | — |
| — | 16.66 | 16.79 | 16.73 | +0.57 | 18.9% | 705 | 18.9% | -0.44 | 14.47 | 14.41 | 14.54 | — |
| — | 16.00 | 16.21 | 16.11 | +0.56 | 18.7% | 706 | 18.7% | -0.45 | 14.87 | 14.78 | 14.96 | — |
| — | 15.39 | 15.62 | 15.51 | +0.55 | 18.6% | 707 | 18.6% | -0.46 | 15.27 | 15.18 | 15.36 | — |
| — | 14.80 | 15.05 | 14.93 | +0.54 | 18.5% | 708 | 18.5% | -0.47 | 15.69 | 15.56 | 15.81 | — |
| — | 14.25 | 14.40 | 14.32 | +0.53 | 18.4% | 709 | 18.4% | -0.48 | 16.11 | 15.99 | 16.24 | — |
| — | 13.71 | 13.81 | 13.76 | +0.52 | 18.3% | 710 | 18.3% | -0.49 | 16.55 | 16.42 | 16.68 | — |
| — | 13.13 | 13.28 | 13.21 | +0.51 | 18.2% | 711 | 18.2% | -0.50 | 17.00 | 16.88 | 17.13 | — |
| — | 12.58 | 12.72 | 12.65 | +0.50 | 18.1% | 712 | 18.1% | -0.51 | 17.48 | 17.35 | 17.60 | — |
| — | 12.05 | 12.21 | 12.13 | +0.49 | 18.0% | 713 | 18.0% | -0.52 | 17.98 | 17.82 | 18.13 | — |
| — | 11.53 | 11.67 | 11.60 | +0.48 | 17.9% | 714 | 17.9% | -0.53 | 18.45 | 18.32 | 18.59 | — |
| — | 11.03 | 11.16 | 11.10 | +0.47 | 17.8% | 715 | 17.8% | -0.54 | 18.97 | 18.82 | 19.12 | — |
| — | 10.54 | 10.67 | 10.61 | +0.46 | 17.7% | 716 | 17.7% | -0.55 | 19.50 | 19.34 | 19.65 | — |
| — | 10.06 | 10.20 | 10.13 | +0.45 | 17.5% | 717 | 17.5% | -0.57 | 20.02 | 19.87 | 20.18 | — |
| — | 9.59 | 9.73 | 9.66 | +0.44 | 17.4% | 718 | 17.4% | -0.58 | 20.57 | 20.41 | 20.73 | — |
| — | 9.14 | 9.27 | 9.21 | +0.43 | 17.3% | 719 | 17.3% | -0.59 | 21.16 | 21.03 | 21.29 | — |
| — | 8.70 | 8.83 | 8.77 | +0.42 | 17.2% | 720 | 17.2% | -0.60 | 21.69 | 21.53 | 21.85 | — |
| — | 6.72 | 6.80 | 6.76 | +0.36 | 16.8% | 725 | 16.8% | -0.66 | 24.88 | 24.57 | 25.19 | — |
| — | 5.09 | 5.17 | 5.13 | +0.31 | 16.4% | 730 | 16.4% | -0.72 | 28.34 | 28.04 | 28.65 | — |
| — | 3.73 | 3.84 | 3.79 | +0.26 | 16.0% | 735 | 16.0% | -0.78 | 32.17 | 31.86 | 32.49 | — |
| — | 2.74 | 2.78 | 2.76 | +0.21 | 15.7% | 740 | 15.7% | -0.83 | 36.32 | 35.98 | 36.66 | — |
| — | 1.93 | 1.99 | 1.96 | +0.17 | 15.5% | 745 | 15.5% | -0.88 | 40.72 | 40.34 | 41.09 | — |
| — | 1.36 | 1.41 | 1.39 | +0.13 | 15.3% | 750 | 15.3% | -0.91 | 45.32 | 44.94 | 45.70 | — |
| — | 0.67 | 0.70 | 0.69 | +0.07 | 15.2% | 760 | 15.2% | -0.97 | 55.00 | 53.27 | 56.73 | — |
| — | 0.33 | 0.36 | 0.34 | +0.04 | 15.4% | 770 | 15.4% | -0.99 | 64.86 | 63.12 | 66.60 | — |
| — | 0.17 | 0.20 | 0.18 | +0.02 | 15.8% | 780 | 15.8% | -1.00 | 74.86 | 73.15 | 76.56 | — |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 16.5% | 790 | 16.5% | -1.00 | 84.80 | 83.05 | 86.54 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 17.2% | 800 | 17.2% | -1.00 | 94.79 | 93.05 | 96.53 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 18.1% | 810 | 18.1% | -1.00 | 104.78 | 103.04 | 106.52 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 19.0% | 820 | 19.0% | -1.00 | 114.77 | 113.02 | 116.51 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 835 | — | — | 129.75 | 128.02 | 131.49 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 845 | — | — | 139.75 | 138.02 | 141.48 | — |
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.