Spot 702.59
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.80 | 69.40 | 68.10 | +0.98 | 34.3% | 635 | 34.3% | -0.02 | — | — | 0.75 | — |
| — | 61.80 | 64.50 | 63.15 | +0.97 | 32.8% | 640 | 32.8% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 57.00 | 60.20 | 58.60 | +0.97 | 31.2% | 645 | 31.2% | -0.03 | — | — | 0.95 | — |
| — | 53.00 | 54.90 | 53.95 | +0.96 | 29.7% | 650 | 29.7% | -0.04 | 0.35 | 0.05 | 0.65 | — |
| — | 49.40 | 52.00 | 50.70 | +0.95 | 28.9% | 652.5 | 28.9% | -0.05 | — | — | 0.85 | — |
| — | 46.80 | 50.30 | 48.55 | +0.95 | 28.1% | 655 | 28.1% | -0.05 | — | — | 0.55 | — |
| — | 44.40 | 47.00 | 45.70 | +0.94 | 27.2% | 657.5 | 27.2% | -0.06 | — | — | 1.10 | — |
| — | 41.60 | 44.70 | 43.15 | +0.93 | 26.4% | 660 | 26.4% | -0.07 | — | — | 0.80 | — |
| — | 40.30 | 42.90 | 41.60 | +0.92 | 25.5% | 662.5 | 25.5% | -0.08 | 0.40 | 0.05 | 0.75 | — |
| — | 37.60 | 39.80 | 38.70 | +0.91 | 24.7% | 665 | 24.7% | -0.09 | 0.47 | 0.25 | 0.70 | — |
| — | 34.90 | 37.20 | 36.05 | +0.90 | 23.8% | 667.5 | 23.8% | -0.10 | 0.50 | 0.10 | 0.90 | — |
| — | 31.90 | 35.80 | 33.85 | +0.89 | 22.8% | 670 | 22.8% | -0.11 | 0.47 | 0.35 | 0.60 | — |
| — | 30.00 | 33.10 | 31.55 | +0.87 | 21.9% | 672.5 | 21.9% | -0.13 | 0.53 | 0.05 | 1.00 | — |
| — | 27.60 | 30.20 | 28.90 | +0.85 | 20.9% | 675 | 20.9% | -0.15 | 0.57 | 0.40 | 0.75 | — |
| — | 24.60 | 27.80 | 26.20 | +0.83 | 19.9% | 677.5 | 19.9% | -0.17 | 0.75 | 0.35 | 1.15 | — |
| — | 22.50 | 25.20 | 23.85 | +0.81 | 18.9% | 680 | 18.9% | -0.19 | 0.90 | 0.65 | 1.15 | — |
| — | 20.40 | 23.00 | 21.70 | +0.78 | 17.8% | 682.5 | 17.8% | -0.22 | 0.93 | 0.75 | 1.10 | — |
| — | 18.10 | 20.50 | 19.30 | +0.75 | 16.8% | 685 | 16.8% | -0.25 | 1.07 | 0.95 | 1.20 | — |
| — | 15.30 | 18.40 | 16.85 | +0.71 | 15.8% | 687.5 | 15.8% | -0.29 | 1.30 | 1.05 | 1.55 | — |
| — | 13.60 | 16.00 | 14.80 | +0.67 | 14.8% | 690 | 14.8% | -0.34 | 1.48 | 1.20 | 1.75 | — |
| — | 11.40 | 13.40 | 12.40 | +0.62 | 14.0% | 692.5 | 14.0% | -0.38 | 1.77 | 1.50 | 2.05 | — |
| — | 9.30 | 11.30 | 10.30 | +0.56 | 13.3% | 695 | 13.3% | -0.44 | 2.42 | 2.05 | 2.80 | — |
| — | 8.20 | 9.40 | 8.80 | +0.50 | 12.8% | 697.5 | 12.8% | -0.51 | 2.85 | 2.40 | 3.30 | — |
| — | 6.50 | 7.30 | 6.90 | +0.43 | 12.5% | 700 | 12.5% | -0.57 | 3.60 | 3.30 | 3.90 | — |
| — | 4.90 | 5.50 | 5.20 | +0.37 | 12.0% | 702.5 | 12.0% | -0.64 | 4.60 | 4.20 | 5.00 | — |
| — | 3.40 | 4.20 | 3.80 | +0.30 | 11.5% | 705 | 11.5% | -0.71 | 5.20 | 4.20 | 6.20 | — |
| — | 1.70 | 2.85 | 2.27 | +0.24 | 10.9% | 707.5 | 10.9% | -0.78 | 6.65 | 5.90 | 7.40 | — |
| — | 1.50 | 1.90 | 1.70 | +0.17 | 10.4% | 710 | 10.4% | -0.84 | 8.45 | 7.10 | 9.80 | — |
| — | 0.85 | 1.10 | 0.97 | +0.12 | 10.0% | 712.5 | 10.0% | -0.90 | 9.95 | 8.70 | 11.20 | — |
| — | 0.40 | 0.70 | 0.55 | +0.08 | 9.7% | 715 | 9.7% | -0.95 | 12.30 | 11.00 | 13.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 9.7% | 717.5 | 9.7% | -0.98 | 15.15 | 13.80 | 16.50 | — |
| — | 0.15 | 0.20 | 0.17 | +0.03 | 9.7% | 720 | 9.7% | -1.00 | 17.15 | 15.80 | 18.50 | — |
| — | — | 0.15 | — | +0.03 | 9.8% | 722.5 | 9.8% | -1.00 | 19.40 | 18.40 | 20.40 | — |
| — | — | 0.20 | — | +0.02 | 9.9% | 725 | 9.9% | -1.00 | 22.05 | 21.10 | 23.00 | — |
| — | — | 0.25 | — | +0.01 | 10.1% | 727.5 | 10.1% | -1.00 | 24.85 | 23.70 | 26.00 | — |
| — | — | 0.30 | — | +0.01 | 10.3% | 730 | 10.3% | -1.00 | 27.00 | 25.50 | 28.50 | — |
| — | — | 1.10 | — | +0.01 | 10.5% | 732.5 | 10.5% | -1.00 | 29.85 | 28.70 | 31.00 | — |
| — | — | 0.55 | — | +0.00 | 10.7% | 735 | 10.7% | -1.00 | 32.00 | 30.50 | 33.50 | — |
| — | — | 0.50 | — | +0.00 | 11.0% | 740 | 11.0% | -1.00 | 37.35 | 36.20 | 38.50 | — |
| — | — | 0.40 | — | +0.00 | 11.0% | 745 | 11.0% | -1.00 | 42.00 | 40.50 | 43.50 | — |
| — | — | 0.85 | — | +0.00 | 10.8% | 750 | 10.8% | -1.00 | 47.10 | 45.30 | 48.90 | — |
| — | — | 0.95 | — | +0.00 | 10.4% | 755 | 10.4% | -1.00 | 52.20 | 50.50 | 53.90 | — |
| — | — | 1.05 | — | +0.00 | 10.0% | 760 | 10.0% | -1.00 | 57.20 | 55.50 | 58.90 | — |
| — | — | 0.95 | — | +0.00 | 9.5% | 765 | 9.5% | -1.00 | 62.20 | 60.50 | 63.90 | — |
| — | — | 0.95 | — | +0.00 | 8.9% | 770 | 8.9% | -1.00 | 67.35 | 65.50 | 69.20 | — |
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.