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 | |
| 3 | 138.38 | 142.10 | 140.24 | +1.00 | 55.7% | 565 | 55.7% | -0.01 | 0.09 | 0.08 | 0.10 | 604 |
| 3 | 128.39 | 132.12 | 130.25 | +0.99 | 52.7% | 575 | 52.7% | -0.01 | 0.11 | 0.10 | 0.12 | 246 |
| 4 | 113.39 | 117.14 | 115.27 | +0.99 | 48.1% | 590 | 48.1% | -0.01 | 0.15 | 0.14 | 0.16 | — |
| — | 103.44 | 107.16 | 105.30 | +0.99 | 45.0% | 600 | 45.0% | -0.01 | 0.18 | 0.17 | 0.19 | — |
| — | 93.44 | 97.19 | 95.31 | +0.99 | 42.0% | 610 | 42.0% | -0.02 | 0.22 | 0.21 | 0.23 | — |
| — | 83.48 | 87.24 | 85.36 | +0.98 | 38.9% | 620 | 38.9% | -0.02 | 0.27 | 0.25 | 0.28 | — |
| — | 73.54 | 77.30 | 75.42 | +0.98 | 35.9% | 630 | 35.9% | -0.03 | 0.34 | 0.32 | 0.35 | — |
| — | 63.63 | 67.39 | 65.51 | +0.97 | 33.1% | 640 | 33.1% | -0.04 | 0.43 | 0.42 | 0.45 | — |
| — | 53.79 | 57.55 | 55.67 | +0.95 | 30.4% | 650 | 30.4% | -0.05 | 0.59 | 0.58 | 0.60 | — |
| — | 45.50 | 47.16 | 46.33 | +0.93 | 28.0% | 660 | 28.0% | -0.08 | 0.88 | 0.85 | 0.90 | — |
| — | 40.72 | 42.38 | 41.55 | +0.91 | 26.8% | 665 | 26.8% | -0.10 | 1.09 | 1.07 | 1.11 | — |
| — | 36.02 | 37.68 | 36.85 | +0.89 | 25.7% | 670 | 25.7% | -0.12 | 1.39 | 1.36 | 1.41 | — |
| — | 31.40 | 33.11 | 32.26 | +0.86 | 24.7% | 675 | 24.7% | -0.15 | 1.77 | 1.74 | 1.81 | — |
| — | 26.94 | 28.60 | 27.77 | +0.82 | 23.6% | 680 | 23.6% | -0.18 | 2.29 | 2.26 | 2.32 | — |
| — | 22.67 | 24.07 | 23.37 | +0.78 | 22.6% | 685 | 22.6% | -0.23 | 2.98 | 2.94 | 3.01 | — |
| — | 18.57 | 20.02 | 19.30 | +0.72 | 21.7% | 690 | 21.7% | -0.28 | 3.88 | 3.84 | 3.92 | — |
| — | 17.94 | 19.17 | 18.55 | +0.71 | 21.5% | 691 | 21.5% | -0.29 | 4.09 | 4.05 | 4.13 | — |
| — | 17.28 | 17.58 | 17.43 | +0.70 | 21.3% | 692 | 21.3% | -0.31 | 4.31 | 4.27 | 4.35 | — |
| — | 16.52 | 16.81 | 16.66 | +0.69 | 21.1% | 693 | 21.1% | -0.32 | 4.54 | 4.50 | 4.59 | — |
| — | 15.76 | 16.05 | 15.90 | +0.67 | 20.9% | 694 | 20.9% | -0.33 | 4.79 | 4.75 | 4.83 | — |
| — | 15.03 | 15.31 | 15.17 | +0.66 | 20.8% | 695 | 20.8% | -0.35 | 5.05 | 5.01 | 5.09 | — |
| — | 14.30 | 14.58 | 14.44 | +0.65 | 20.6% | 696 | 20.6% | -0.36 | 5.33 | 5.28 | 5.37 | — |
| — | 13.59 | 13.86 | 13.72 | +0.63 | 20.4% | 697 | 20.4% | -0.38 | 5.61 | 5.57 | 5.65 | — |
| — | 12.89 | 13.16 | 13.03 | +0.61 | 20.2% | 698 | 20.2% | -0.39 | 5.92 | 5.87 | 5.97 | — |
| — | 12.23 | 12.48 | 12.36 | +0.60 | 20.1% | 699 | 20.1% | -0.41 | 6.24 | 6.19 | 6.29 | — |
| — | 11.55 | 11.81 | 11.68 | +0.58 | 19.9% | 700 | 19.9% | -0.42 | 6.58 | 6.54 | 6.61 | — |
| — | 10.90 | 11.15 | 11.03 | +0.57 | 19.7% | 701 | 19.7% | -0.44 | 6.92 | 6.88 | 6.97 | — |
| — | 10.30 | 10.52 | 10.41 | +0.55 | 19.5% | 702 | 19.5% | -0.46 | 7.29 | 7.24 | 7.34 | — |
| — | 9.73 | 9.83 | 9.78 | +0.53 | 19.4% | 703 | 19.4% | -0.47 | 7.68 | 7.63 | 7.73 | — |
| — | 9.13 | 9.22 | 9.18 | +0.52 | 19.2% | 704 | 19.2% | -0.49 | 8.07 | 8.02 | 8.13 | — |
| — | 8.60 | 8.63 | 8.62 | +0.50 | 19.0% | 705 | 19.0% | -0.50 | 8.50 | 8.45 | 8.55 | — |
| — | 7.98 | 8.08 | 8.03 | +0.48 | 18.8% | 706 | 18.8% | -0.53 | 8.94 | 8.88 | 8.99 | — |
| — | 7.45 | 7.53 | 7.49 | +0.46 | 18.7% | 707 | 18.7% | -0.54 | 9.39 | 9.34 | 9.45 | — |
| — | 6.91 | 7.00 | 6.96 | +0.44 | 18.5% | 708 | 18.5% | -0.56 | 9.88 | 9.74 | 10.01 | — |
| — | 6.40 | 6.50 | 6.45 | +0.42 | 18.3% | 709 | 18.3% | -0.58 | 10.38 | 10.25 | 10.52 | — |
| — | 5.98 | 6.01 | 6.00 | +0.41 | 18.2% | 710 | 18.2% | -0.60 | 10.97 | 10.89 | 11.05 | — |
| — | 5.46 | 5.55 | 5.50 | +0.39 | 18.0% | 711 | 18.0% | -0.62 | 11.45 | 11.31 | 11.59 | — |
| — | 5.02 | 5.10 | 5.06 | +0.37 | 17.9% | 712 | 17.9% | -0.64 | 12.01 | 11.86 | 12.16 | — |
| — | 4.60 | 4.68 | 4.64 | +0.35 | 17.7% | 713 | 17.7% | -0.66 | 12.61 | 12.46 | 12.75 | — |
| — | 4.21 | 4.28 | 4.25 | +0.33 | 17.6% | 714 | 17.6% | -0.68 | 13.21 | 13.06 | 13.36 | — |
| — | 3.84 | 3.90 | 3.87 | +0.31 | 17.4% | 715 | 17.4% | -0.70 | 14.10 | 13.31 | 14.88 | — |
| — | 3.48 | 3.55 | 3.52 | — | — | 716 | — | — | 15.06 | 13.96 | 16.16 | — |
| — | 3.14 | 3.22 | 3.18 | — | — | 717 | 17.1% | -0.74 | 15.44 | 14.65 | 16.22 | — |
| — | 2.85 | 2.91 | 2.88 | +0.26 | 16.9% | 718 | 16.9% | -0.75 | 15.93 | 15.35 | 16.50 | — |
| — | 2.54 | 2.62 | 2.58 | +0.24 | 16.8% | 719 | 16.8% | -0.77 | 17.14 | 16.04 | 18.25 | — |
| — | 2.29 | 2.34 | 2.31 | +0.22 | 16.6% | 720 | 16.6% | -0.79 | 17.59 | 16.79 | 18.39 | — |
| — | 1.25 | 1.30 | 1.27 | +0.14 | 15.9% | 725 | 15.9% | -0.87 | 21.59 | 20.80 | 22.37 | — |
| — | 0.62 | 0.65 | 0.64 | +0.08 | 15.3% | 730 | 15.3% | -0.93 | 26.02 | 25.22 | 26.81 | — |
| — | 0.29 | 0.31 | 0.30 | +0.05 | 15.0% | 735 | 15.0% | -0.96 | 30.73 | 29.93 | 31.52 | — |
| — | 0.13 | 0.15 | 0.14 | +0.02 | 15.0% | 740 | 15.0% | -0.98 | 35.38 | 33.50 | 37.26 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 15.4% | 745 | 15.4% | -0.99 | 40.32 | 38.44 | 42.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 16.2% | 750 | 16.2% | -1.00 | 45.30 | 43.42 | 47.17 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 18.3% | 760 | 18.3% | -1.00 | 55.26 | 53.40 | 57.12 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.9% | 770 | 19.9% | -1.00 | 65.25 | 63.39 | 67.11 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 20.9% | 780 | 20.9% | -1.00 | 75.24 | 73.38 | 77.10 | — |
| — | — | 0.03 | — | +0.00 | 21.4% | 790 | 21.4% | -1.00 | 85.23 | 83.37 | 87.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.0% | 800 | 22.0% | -1.00 | 95.22 | 93.36 | 97.09 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 810 | 22.8% | -1.00 | 105.22 | 103.35 | 107.08 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 820 | 23.9% | -1.00 | 115.20 | 113.34 | 117.07 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 835 | 25.8% | -1.00 | 130.20 | 128.33 | 132.07 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 845 | 27.1% | -1.00 | 140.19 | 138.32 | 142.06 | — |
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.