Spot 704.71
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 139.68 | 140.89 | 140.28 | +1.00 | 99.6% | 565 | 99.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 129.68 | 130.90 | 130.29 | +1.00 | 92.8% | 575 | 92.8% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 114.78 | 115.74 | 115.26 | +1.00 | 82.7% | 590 | 82.7% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 104.70 | 105.92 | 105.31 | +1.00 | 76.3% | 600 | 76.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 94.71 | 95.92 | 95.31 | +1.00 | 70.2% | 610 | 70.2% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 84.72 | 85.93 | 85.33 | +0.99 | 64.3% | 620 | 64.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 74.73 | 75.77 | 75.25 | +0.99 | 58.6% | 630 | 58.6% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 64.94 | 65.76 | 65.35 | +0.99 | 52.6% | 640 | 52.6% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 55.04 | 55.60 | 55.32 | +0.98 | 46.4% | 650 | 46.4% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 45.01 | 45.80 | 45.41 | +0.97 | 40.2% | 660 | 40.2% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 40.01 | 40.83 | 40.42 | +0.97 | 37.2% | 665 | 37.2% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 35.13 | 35.85 | 35.49 | +0.95 | 34.5% | 670 | 34.5% | -0.05 | 0.14 | 0.14 | 0.15 | — |
| — | 30.11 | 30.92 | 30.52 | +0.94 | 32.1% | 675 | 32.1% | -0.06 | 0.20 | 0.20 | 0.21 | — |
| — | 25.22 | 26.02 | 25.62 | +0.91 | 30.0% | 680 | 30.0% | -0.09 | 0.32 | 0.31 | 0.32 | — |
| — | 20.70 | 21.20 | 20.95 | +0.87 | 28.2% | 685 | 28.2% | -0.13 | 0.52 | 0.51 | 0.52 | — |
| — | 15.86 | 16.38 | 16.12 | +0.81 | 26.6% | 690 | 26.6% | -0.19 | 0.90 | 0.89 | 0.90 | — |
| — | 15.17 | 15.48 | 15.32 | +0.80 | 26.5% | 691 | 26.5% | -0.21 | 1.00 | 0.99 | 1.01 | — |
| — | 14.27 | 14.60 | 14.44 | +0.78 | 26.1% | 692 | 26.1% | -0.22 | 1.11 | 1.10 | 1.13 | — |
| — | 13.39 | 13.73 | 13.56 | +0.76 | 25.7% | 693 | 25.7% | -0.24 | 1.25 | 1.24 | 1.26 | — |
| — | 12.54 | 12.87 | 12.71 | +0.75 | 25.3% | 694 | 25.3% | -0.25 | 1.40 | 1.38 | 1.41 | — |
| — | 11.72 | 12.03 | 11.88 | +0.74 | 25.1% | 695 | 25.1% | -0.27 | 1.55 | 1.55 | 1.56 | — |
| — | 10.77 | 11.21 | 10.99 | +0.71 | 24.9% | 696 | 24.9% | -0.29 | 1.75 | 1.74 | 1.75 | — |
| — | 10.14 | 10.40 | 10.27 | +0.70 | 24.6% | 697 | 24.6% | -0.31 | 1.93 | 1.92 | 1.94 | — |
| — | 9.37 | 9.59 | 9.48 | +0.68 | 24.3% | 698 | 24.3% | -0.33 | 2.17 | 2.15 | 2.18 | — |
| — | 8.63 | 8.82 | 8.72 | +0.65 | 23.9% | 699 | 23.9% | -0.35 | 2.40 | 2.39 | 2.42 | — |
| — | 7.94 | 8.05 | 8.00 | +0.63 | 23.6% | 700 | 23.6% | -0.37 | 2.69 | 2.67 | 2.70 | — |
| — | 7.24 | 7.35 | 7.29 | +0.60 | 23.3% | 701 | 23.3% | -0.40 | 2.98 | 2.96 | 3.01 | — |
| — | 6.58 | 6.67 | 6.62 | +0.58 | 23.0% | 702 | 23.0% | -0.42 | 3.32 | 3.30 | 3.34 | — |
| — | 5.94 | 6.02 | 5.98 | +0.55 | 22.7% | 703 | 22.7% | -0.45 | 3.67 | 3.64 | 3.70 | — |
| — | 5.33 | 5.41 | 5.37 | +0.53 | 22.4% | 704 | 22.4% | -0.48 | 4.07 | 4.03 | 4.10 | — |
| — | 4.80 | 4.82 | 4.81 | +0.50 | 22.1% | 705 | 22.1% | -0.50 | 4.49 | 4.45 | 4.52 | — |
| — | 4.26 | 4.28 | 4.27 | +0.47 | 21.7% | 706 | 21.7% | -0.53 | 4.94 | 4.90 | 4.98 | — |
| — | 3.70 | 3.76 | 3.73 | +0.44 | 21.5% | 707 | 21.5% | -0.56 | 5.43 | 5.39 | 5.47 | — |
| — | 3.23 | 3.29 | 3.26 | +0.42 | 21.2% | 708 | 21.2% | -0.59 | 5.97 | 5.95 | 6.00 | — |
| — | 2.81 | 2.85 | 2.83 | +0.39 | 21.1% | 709 | 21.1% | -0.62 | 6.53 | 6.48 | 6.57 | — |
| — | 2.42 | 2.43 | 2.42 | +0.36 | 20.6% | 710 | 20.4% | -0.64 | 7.16 | 7.12 | 7.19 | — |
| — | 2.06 | 2.07 | 2.06 | +0.33 | 20.4% | 711 | 20.1% | -0.67 | 7.78 | 7.66 | 7.89 | — |
| — | 1.74 | 1.75 | 1.75 | +0.30 | 20.3% | 712 | 19.8% | -0.70 | 8.47 | 8.35 | 8.59 | — |
| — | 1.45 | 1.47 | 1.46 | +0.28 | 20.0% | 713 | 19.9% | -0.73 | 9.28 | 9.08 | 9.48 | — |
| — | 1.21 | 1.23 | 1.22 | +0.25 | 19.8% | 714 | 19.9% | -0.76 | 9.97 | 9.66 | 10.29 | — |
| — | 1.01 | 1.02 | 1.01 | +0.22 | 19.7% | 715 | 19.3% | -0.78 | 10.78 | 10.45 | 11.10 | — |
| — | 0.82 | 0.84 | 0.83 | +0.20 | 19.6% | 716 | — | — | 11.62 | 11.27 | 11.96 | — |
| — | 0.68 | 0.69 | 0.69 | +0.18 | 19.4% | 717 | 19.4% | -0.83 | 12.47 | 12.11 | 12.84 | — |
| — | 0.55 | 0.56 | 0.56 | +0.15 | 19.3% | 718 | 19.3% | -0.86 | 13.37 | 12.99 | 13.74 | — |
| — | 0.45 | 0.46 | 0.46 | +0.14 | 19.2% | 719 | — | — | 14.36 | 14.06 | 14.66 | — |
| — | 0.36 | 0.37 | 0.36 | +0.11 | 19.3% | 720 | 19.2% | -0.89 | 15.06 | 14.81 | 15.32 | — |
| — | 0.12 | 0.13 | 0.12 | +0.05 | 19.3% | 725 | — | — | 20.02 | 19.61 | 20.42 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 19.9% | 730 | — | — | 25.00 | 24.59 | 25.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.6% | 735 | 21.6% | -1.00 | 30.00 | 29.59 | 30.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.6% | 740 | 24.6% | -1.00 | 35.02 | 34.74 | 35.30 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 745 | 27.0% | -1.00 | 40.03 | 39.54 | 40.52 | — |
| — | — | 0.01 | — | +0.00 | 28.1% | 750 | 28.1% | -1.00 | 45.05 | 44.54 | 45.57 | — |
| — | — | 0.01 | — | +0.00 | 26.7% | 760 | 26.7% | -1.00 | 54.99 | 54.39 | 55.59 | — |
| — | — | 0.01 | — | +0.00 | 25.6% | 770 | 25.6% | -1.00 | 64.99 | 64.39 | 65.59 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 780 | 24.9% | -1.00 | 74.99 | 74.39 | 75.59 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 790 | 24.5% | -1.00 | 84.99 | 84.39 | 85.59 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 800 | 24.2% | -1.00 | 94.99 | 94.39 | 95.59 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 810 | 24.1% | -1.00 | 104.99 | 104.39 | 105.59 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 820 | 24.1% | -1.00 | 114.99 | 114.39 | 115.59 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 835 | 24.4% | -1.00 | 129.99 | 129.39 | 130.59 | — |
| — | — | 0.01 | — | +0.00 | 24.8% | 845 | 24.8% | -1.00 | 139.99 | 139.39 | 140.59 | — |
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.