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 | |
| — | 68.60 | 71.40 | 70.00 | — | — | 635 | — | — | — | — | 0.50 | — |
| — | 63.40 | 66.40 | 64.90 | +0.98 | 28.6% | 640 | 28.6% | -0.02 | — | — | 0.50 | — |
| — | 58.70 | 61.40 | 60.05 | +0.98 | 27.4% | 645 | 27.4% | -0.02 | — | — | 0.40 | — |
| — | 53.80 | 56.50 | 55.15 | +0.97 | 26.1% | 650 | 26.1% | -0.03 | 0.75 | 0.05 | 1.45 | — |
| — | 48.50 | 51.40 | 49.95 | +0.96 | 24.8% | 655 | 24.8% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 43.40 | 46.20 | 44.80 | +0.96 | 23.3% | 660 | 23.3% | -0.04 | 0.33 | 0.10 | 0.55 | — |
| — | 39.20 | 41.70 | 40.45 | +0.94 | 21.8% | 665 | 21.8% | -0.06 | 0.60 | 0.40 | 0.80 | — |
| — | 34.20 | 36.80 | 35.50 | +0.93 | 20.2% | 670 | 20.2% | -0.07 | 0.47 | 0.25 | 0.70 | — |
| — | 28.90 | 32.00 | 30.45 | +0.91 | 18.7% | 675 | 18.7% | -0.09 | 0.70 | 0.40 | 1.00 | — |
| — | 24.40 | 27.20 | 25.80 | +0.89 | 17.3% | 680 | 17.3% | -0.11 | 0.85 | 0.50 | 1.20 | — |
| — | 21.80 | 24.90 | 23.35 | +0.87 | 16.6% | 682.5 | 16.6% | -0.13 | 1.23 | 1.00 | 1.45 | — |
| — | 19.90 | 22.60 | 21.25 | +0.85 | 16.0% | 685 | 16.0% | -0.15 | 1.23 | 0.80 | 1.65 | — |
| — | 17.40 | 20.40 | 18.90 | +0.83 | 15.4% | 687.5 | 15.4% | -0.17 | 1.55 | 1.25 | 1.85 | — |
| — | 15.80 | 18.20 | 17.00 | +0.80 | 14.8% | 690 | 14.8% | -0.19 | 1.73 | 1.35 | 2.10 | — |
| — | 13.40 | 16.10 | 14.75 | +0.76 | 14.3% | 692.5 | 14.3% | -0.24 | 2.48 | 2.25 | 2.70 | — |
| — | 11.70 | 13.90 | 12.80 | +0.72 | 13.8% | 695 | 13.8% | -0.27 | 2.83 | 2.45 | 3.20 | — |
| — | 9.80 | 11.90 | 10.85 | +0.68 | 13.4% | 697.5 | 13.4% | -0.32 | 3.40 | 3.00 | 3.80 | — |
| — | 8.30 | 9.70 | 9.00 | +0.63 | 13.0% | 700 | 13.0% | -0.38 | 4.15 | 3.80 | 4.50 | — |
| — | 6.80 | 8.40 | 7.60 | +0.57 | 12.6% | 702.5 | 12.6% | -0.44 | 4.95 | 4.30 | 5.60 | — |
| — | 5.30 | 6.30 | 5.80 | +0.50 | 12.3% | 705 | 12.3% | -0.50 | 5.80 | 4.90 | 6.70 | 136 |
| 364 | 4.00 | 4.80 | 4.40 | +0.43 | 12.0% | 707.5 | 12.0% | -0.58 | 6.75 | 5.70 | 7.80 | 9 |
| 176 | 2.95 | 3.60 | 3.27 | +0.36 | 11.8% | 710 | 11.8% | -0.65 | 8.20 | 7.20 | 9.20 | 123 |
| 19 | 2.05 | 3.00 | 2.52 | +0.29 | 11.7% | 712.5 | 11.7% | -0.73 | 10.25 | 8.90 | 11.60 | — |
| — | 1.35 | 2.05 | 1.70 | +0.23 | 11.6% | 715 | 11.6% | -0.80 | 12.10 | 10.60 | 13.60 | — |
| — | 0.75 | 1.40 | 1.07 | +0.16 | 11.6% | 717.5 | 11.6% | -0.86 | 14.10 | 12.70 | 15.50 | — |
| — | 0.60 | 0.90 | 0.75 | +0.13 | 11.6% | 720 | 11.6% | -0.91 | 16.10 | 14.60 | 17.60 | — |
| — | 0.35 | 0.65 | 0.50 | +0.09 | 11.6% | 722.5 | 11.6% | -0.95 | 18.60 | 17.20 | 20.00 | — |
| — | 0.20 | 0.45 | 0.33 | +0.06 | 11.7% | 725 | 11.7% | -0.98 | 21.05 | 19.70 | 22.40 | — |
| — | 0.15 | 0.65 | 0.40 | +0.04 | 11.7% | 727.5 | 11.7% | -1.00 | 23.55 | 22.20 | 24.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 11.8% | 730 | 11.8% | -1.00 | 26.05 | 24.70 | 27.40 | — |
| — | — | 0.15 | — | +0.01 | 11.8% | 735 | 11.8% | -1.00 | 31.05 | 29.70 | 32.40 | — |
| — | — | 0.50 | — | +0.00 | 11.8% | 740 | 11.8% | -1.00 | 36.05 | 34.70 | 37.40 | — |
| — | — | 0.40 | — | +0.00 | 11.6% | 745 | 11.6% | -1.00 | 41.05 | 39.70 | 42.40 | — |
| — | — | 1.15 | — | +0.00 | 11.2% | 750 | 11.2% | -1.00 | 46.25 | 44.40 | 48.10 | — |
| — | — | 1.65 | — | +0.00 | 10.8% | 755 | 10.8% | -1.00 | 51.15 | 49.40 | 52.90 | — |
| — | — | 0.95 | — | +0.00 | 10.4% | 760 | 10.4% | -1.00 | 56.15 | 54.30 | 58.00 | — |
| — | — | 0.75 | — | +0.00 | 9.9% | 765 | 9.9% | -1.00 | 61.10 | 59.30 | 62.90 | — |
| — | — | 1.15 | — | +0.00 | 9.4% | 770 | 9.4% | -1.00 | 66.10 | 64.30 | 67.90 | — |
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.