Spot 703.83
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.10 | 73.00 | 71.05 | +0.95 | 22.7% | 635 | 22.7% | -0.05 | 1.05 | 0.65 | 1.45 | — |
| — | 64.20 | 68.00 | 66.10 | +0.95 | 21.9% | 640 | 21.9% | -0.06 | 1.32 | 0.85 | 1.80 | — |
| — | 59.50 | 63.50 | 61.50 | +0.94 | 21.2% | 645 | 21.2% | -0.07 | 1.30 | 0.85 | 1.75 | — |
| — | 54.70 | 58.20 | 56.45 | +0.93 | 20.4% | 650 | 20.4% | -0.08 | 1.60 | 1.05 | 2.15 | — |
| — | 49.70 | 54.00 | 51.85 | +0.92 | 19.6% | 655 | 19.6% | -0.10 | 1.77 | 1.50 | 2.05 | — |
| — | 45.10 | 49.00 | 47.05 | +0.90 | 18.8% | 660 | 18.8% | -0.11 | 2.05 | 1.80 | 2.30 | — |
| — | 40.60 | 43.90 | 42.25 | +0.88 | 18.0% | 665 | 18.0% | -0.13 | 2.35 | 1.95 | 2.75 | — |
| — | 38.00 | 41.60 | 39.80 | +0.87 | 17.6% | 667.5 | 17.6% | -0.14 | 2.58 | 2.05 | 3.10 | — |
| — | 36.00 | 39.30 | 37.65 | +0.86 | 17.2% | 670 | 17.2% | -0.15 | 2.75 | 2.50 | 3.00 | — |
| — | 33.20 | 37.10 | 35.15 | — | — | 672.5 | 16.9% | -0.17 | 3.50 | 3.00 | 4.00 | — |
| — | 31.10 | 34.80 | 32.95 | +0.83 | 16.5% | 675 | 16.5% | -0.18 | 3.38 | 2.85 | 3.90 | — |
| — | 29.00 | 32.60 | 30.80 | +0.82 | 16.1% | 677.5 | 16.1% | -0.20 | 3.50 | 2.70 | 4.30 | — |
| — | 26.70 | 30.40 | 28.55 | +0.80 | 15.8% | 680 | 15.8% | -0.22 | 3.90 | 3.50 | 4.30 | — |
| — | 24.90 | 28.30 | 26.60 | +0.78 | 15.4% | 682.5 | 15.4% | -0.24 | 4.05 | 3.10 | 5.00 | — |
| — | 22.80 | 26.20 | 24.50 | +0.76 | 15.1% | 685 | 15.1% | -0.25 | 4.15 | 3.30 | 5.00 | — |
| — | 21.20 | 24.60 | 22.90 | +0.73 | 14.7% | 687.5 | 14.7% | -0.28 | 5.70 | 4.90 | 6.50 | — |
| — | 19.00 | 22.60 | 20.80 | +0.71 | 14.4% | 690 | 14.4% | -0.31 | 6.15 | 5.30 | 7.00 | — |
| — | 17.40 | 20.70 | 19.05 | +0.68 | 14.1% | 692.5 | 14.1% | -0.34 | 6.25 | 5.60 | 6.90 | — |
| — | 15.70 | 18.10 | 16.90 | +0.65 | 13.7% | 695 | 13.7% | -0.37 | 7.20 | 6.30 | 8.10 | — |
| — | 14.10 | 17.00 | 15.55 | +0.62 | 13.4% | 697.5 | 13.4% | -0.40 | 7.75 | 6.30 | 9.20 | — |
| — | 12.60 | 15.40 | 14.00 | +0.58 | 13.2% | 700 | 13.2% | -0.44 | 9.15 | 8.00 | 10.30 | — |
| — | 11.00 | 13.70 | 12.35 | +0.54 | 12.9% | 702.5 | 12.9% | -0.48 | 9.55 | 8.30 | 10.80 | — |
| — | 8.70 | 12.00 | 10.35 | +0.50 | 12.6% | 705 | 12.6% | -0.52 | 10.15 | 9.00 | 11.30 | — |
| — | 8.40 | 10.50 | 9.45 | +0.46 | 12.4% | 707.5 | 12.4% | -0.56 | 11.70 | 10.80 | 12.60 | — |
| — | 6.90 | 9.20 | 8.05 | +0.43 | 12.1% | 710 | 12.1% | -0.60 | 12.75 | 11.80 | 13.70 | — |
| — | 6.00 | 7.70 | 6.85 | +0.38 | 11.9% | 712.5 | 11.9% | -0.64 | 14.35 | 12.80 | 15.90 | — |
| — | 4.60 | 6.90 | 5.75 | +0.34 | 11.7% | 715 | 11.7% | -0.68 | 16.00 | 14.00 | 18.00 | — |
| — | 3.50 | 5.70 | 4.60 | +0.30 | 11.5% | 717.5 | 11.5% | -0.72 | 17.45 | 15.80 | 19.10 | — |
| — | 3.30 | 4.00 | 3.65 | +0.26 | 11.4% | 720 | 11.4% | -0.76 | 19.40 | 17.00 | 21.80 | — |
| — | 1.80 | 3.40 | 2.60 | +0.22 | 11.2% | 722.5 | 11.2% | -0.80 | 21.15 | 19.00 | 23.30 | — |
| — | 0.95 | 2.80 | 1.88 | +0.19 | 11.1% | 725 | 11.1% | -0.83 | 23.00 | 21.00 | 25.00 | — |
| — | 1.45 | 2.40 | 1.93 | +0.16 | 11.0% | 727.5 | 11.0% | -0.86 | 25.30 | 23.50 | 27.10 | — |
| — | 1.00 | 2.05 | 1.52 | +0.13 | 10.9% | 730 | 10.9% | -0.89 | 27.20 | 25.00 | 29.40 | — |
| — | 1.05 | 1.35 | 1.20 | +0.11 | 10.8% | 732.5 | 10.8% | -0.91 | 29.55 | 27.70 | 31.40 | — |
| — | 0.40 | 1.90 | 1.15 | +0.09 | 10.8% | 735 | 10.8% | -0.93 | 32.15 | 30.00 | 34.30 | — |
| — | 0.60 | 1.90 | 1.25 | +0.07 | 10.8% | 737.5 | 10.8% | -0.94 | 34.50 | 32.50 | 36.50 | — |
| — | 0.15 | 0.95 | 0.55 | +0.06 | 10.8% | 740 | 10.8% | -0.95 | 36.80 | 34.80 | 38.80 | — |
| — | 0.20 | 0.80 | 0.50 | +0.04 | 10.9% | 745 | 10.9% | -0.97 | 41.65 | 39.50 | 43.80 | — |
| — | — | 1.15 | — | +0.03 | 11.0% | 750 | 11.0% | -0.98 | 46.55 | 44.50 | 48.60 | — |
| — | — | 1.15 | — | +0.02 | 11.4% | 755 | 11.4% | -0.99 | 51.55 | 49.50 | 53.60 | — |
| — | — | 2.25 | — | +0.01 | 11.8% | 760 | 11.8% | -0.99 | 56.55 | 54.50 | 58.60 | — |
| — | — | 2.20 | — | +0.01 | 12.3% | 765 | 12.3% | -0.99 | 61.30 | 59.00 | 63.60 | — |
| — | — | 2.20 | — | +0.01 | 13.0% | 770 | 13.0% | -0.99 | 66.30 | 64.00 | 68.60 | — |
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.