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 | |
| — | 68.00 | 71.00 | 69.50 | +1.00 | 34.3% | 635 | 34.3% | -0.00 | — | — | 0.75 | — |
| — | 62.70 | 65.70 | 64.20 | +1.00 | 32.8% | 640 | 32.8% | -0.00 | — | — | 0.05 | — |
| — | 58.00 | 60.70 | 59.35 | +1.00 | 31.3% | 645 | 31.3% | -0.00 | — | — | 0.75 | — |
| — | 53.00 | 55.70 | 54.35 | +1.00 | 29.8% | 650 | 29.8% | -0.00 | — | — | 0.40 | — |
| — | 47.30 | 51.50 | 49.40 | +1.00 | 28.3% | 655 | 28.3% | -0.00 | — | — | 0.75 | — |
| — | 45.50 | 48.20 | 46.85 | +1.00 | 27.5% | 657.5 | 27.5% | -0.00 | — | — | 0.75 | — |
| — | 43.10 | 45.90 | 44.50 | +1.00 | 26.7% | 660 | 26.7% | -0.00 | — | — | 0.10 | — |
| — | 40.20 | 42.70 | 41.45 | +0.99 | 25.9% | 662.5 | 25.9% | -0.01 | — | — | 0.75 | — |
| — | 38.10 | 41.00 | 39.55 | +0.99 | 25.1% | 665 | 25.1% | -0.01 | — | — | 0.75 | — |
| — | 35.20 | 38.60 | 36.90 | +0.99 | 24.3% | 667.5 | 24.3% | -0.01 | — | — | 0.75 | — |
| — | 33.00 | 36.00 | 34.50 | +0.99 | 23.5% | 670 | 23.5% | -0.01 | — | — | 0.10 | — |
| — | 30.60 | 33.30 | 31.95 | +0.99 | 22.7% | 672.5 | 22.7% | -0.01 | — | — | 0.20 | — |
| — | 28.10 | 30.80 | 29.45 | +0.98 | 21.9% | 675 | 21.9% | -0.02 | — | — | 0.20 | — |
| — | 25.60 | 28.70 | 27.15 | +0.98 | 21.2% | 677.5 | 21.2% | -0.02 | — | — | 0.95 | — |
| — | 23.10 | 25.90 | 24.50 | +0.97 | 20.4% | 680 | 20.4% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 20.40 | 23.40 | 21.90 | +0.96 | 19.7% | 682.5 | 19.7% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 18.40 | 20.80 | 19.60 | +0.95 | 19.0% | 685 | 19.0% | -0.05 | 0.28 | 0.15 | 0.40 | — |
| — | 16.00 | 18.60 | 17.30 | +0.93 | 18.3% | 687.5 | 18.3% | -0.07 | 0.38 | 0.30 | 0.45 | — |
| 18 | 13.60 | 16.60 | 15.10 | +0.90 | 17.6% | 690 | 17.6% | -0.09 | 0.50 | 0.40 | 0.60 | 59 |
| 15 | 11.10 | 13.80 | 12.45 | +0.87 | 16.9% | 692.5 | 16.9% | -0.13 | 0.65 | 0.45 | 0.85 | 202 |
| 11 | 8.80 | 11.60 | 10.20 | +0.83 | 16.3% | 695 | 16.3% | -0.17 | 0.95 | 0.80 | 1.10 | 62 |
| 6 | 6.90 | 9.50 | 8.20 | +0.77 | 15.7% | 697.5 | 15.7% | -0.23 | 1.23 | 0.95 | 1.50 | 27 |
| 107 | 5.50 | 7.20 | 6.35 | +0.69 | 15.1% | 700 | 15.1% | -0.31 | 2.17 | 1.60 | 2.75 | 254 |
| 25 | 4.00 | 5.20 | 4.60 | +0.59 | 14.5% | 702.5 | 14.5% | -0.41 | 2.55 | 2.10 | 3.00 | 258 |
| — | 2.60 | 3.40 | 3.00 | +0.47 | 14.0% | 705 | 14.0% | -0.53 | 3.75 | 3.30 | 4.20 | — |
| — | 1.60 | 2.15 | 1.88 | +0.35 | 13.5% | 707.5 | 13.5% | -0.66 | 4.80 | 4.00 | 5.60 | — |
| — | 0.25 | 1.20 | 0.72 | +0.24 | 13.1% | 710 | 13.1% | -0.77 | 6.85 | 5.50 | 8.20 | — |
| — | 0.05 | 0.80 | 0.42 | +0.15 | 12.7% | 712.5 | 12.7% | -0.87 | 8.60 | 7.60 | 9.60 | — |
| — | 0.25 | 0.40 | 0.33 | +0.08 | 12.3% | 715 | 12.3% | -0.94 | 11.20 | 9.80 | 12.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 12.0% | 717.5 | 12.0% | -0.98 | 13.55 | 12.20 | 14.90 | — |
| — | — | 0.10 | — | +0.01 | 11.8% | 720 | 11.8% | -1.00 | 16.05 | 14.70 | 17.40 | — |
| — | — | 0.70 | — | +0.01 | 11.6% | 722.5 | 11.6% | -1.00 | 18.55 | 17.20 | 19.90 | — |
| — | — | 0.40 | — | +0.00 | 11.4% | 725 | — | — | 21.05 | 19.70 | 22.40 | — |
| — | — | 0.50 | — | — | — | 727.5 | — | — | 23.55 | 22.20 | 24.90 | — |
| — | — | 0.40 | — | +0.00 | 11.4% | 730 | — | — | 26.05 | 24.70 | 27.40 | — |
| — | — | 0.75 | — | — | — | 732.5 | — | — | 28.55 | 27.20 | 29.90 | — |
| — | — | 0.75 | — | +0.00 | 11.5% | 735 | — | — | 31.15 | 29.40 | 32.90 | — |
| — | — | 0.75 | — | — | — | 737.5 | — | — | 33.55 | 32.20 | 34.90 | — |
| — | — | 0.20 | — | — | — | 740 | — | — | 36.05 | 34.70 | 37.40 | — |
| — | — | 0.15 | — | — | — | 745 | — | — | 41.05 | 39.70 | 42.40 | — |
| — | — | 0.10 | — | +0.00 | 14.0% | 750 | 14.0% | -1.00 | 46.05 | 44.70 | 47.40 | — |
| — | — | 0.55 | — | +0.00 | 15.5% | 755 | — | — | 51.05 | 49.00 | 53.10 | — |
| — | — | 0.75 | — | — | — | 760 | — | — | 56.10 | 54.30 | 57.90 | — |
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.