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 | |
| — | 67.20 | 70.50 | 68.85 | +0.96 | 25.7% | 635 | 25.7% | -0.04 | — | — | 1.20 | — |
| — | 62.10 | 65.40 | 63.75 | +0.96 | 24.6% | 640 | 24.6% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 59.90 | 63.20 | 61.55 | +0.95 | 24.0% | 642.5 | 24.0% | -0.05 | 0.57 | 0.05 | 1.10 | — |
| — | 57.40 | 60.60 | 59.00 | +0.95 | 23.5% | 645 | 23.5% | -0.05 | 0.45 | 0.05 | 0.85 | — |
| — | 55.40 | 57.90 | 56.65 | +0.95 | 22.9% | 647.5 | 22.9% | -0.05 | — | — | 1.35 | — |
| — | 52.90 | 55.70 | 54.30 | +0.94 | 22.4% | 650 | 22.4% | -0.06 | 0.65 | 0.40 | 0.90 | — |
| — | 50.50 | 53.60 | 52.05 | +0.94 | 21.8% | 652.5 | 21.8% | -0.07 | — | — | 1.15 | — |
| — | 47.50 | 50.80 | 49.15 | +0.93 | 21.3% | 655 | 21.3% | -0.07 | 0.75 | 0.10 | 1.40 | — |
| — | 45.10 | 48.30 | 46.70 | +0.92 | 20.7% | 657.5 | 20.7% | -0.08 | 0.68 | 0.30 | 1.05 | — |
| — | 42.70 | 45.90 | 44.30 | +0.91 | 20.2% | 660 | 20.2% | -0.09 | 0.68 | 0.05 | 1.30 | — |
| — | 40.50 | 43.90 | 42.20 | +0.90 | 19.6% | 662.5 | 19.6% | -0.10 | 0.82 | 0.25 | 1.40 | — |
| — | 38.30 | 41.40 | 39.85 | +0.89 | 19.1% | 665 | 19.1% | -0.11 | 0.90 | 0.55 | 1.25 | — |
| — | 35.80 | 39.00 | 37.40 | +0.88 | 18.6% | 667.5 | 18.6% | -0.12 | 0.78 | 0.25 | 1.30 | — |
| — | 33.50 | 36.70 | 35.10 | +0.86 | 18.1% | 670 | 18.1% | -0.14 | 1.12 | 0.80 | 1.45 | — |
| — | 31.40 | 34.30 | 32.85 | +0.85 | 17.5% | 672.5 | 17.5% | -0.15 | 1.27 | 0.85 | 1.70 | — |
| — | 28.80 | 31.40 | 30.10 | +0.83 | 17.0% | 675 | 17.0% | -0.18 | 1.30 | 1.15 | 1.45 | — |
| — | 26.50 | 29.30 | 27.90 | +0.81 | 16.5% | 677.5 | 16.5% | -0.20 | 1.45 | 0.20 | 2.70 | — |
| — | 24.90 | 27.30 | 26.10 | +0.78 | 16.0% | 680 | 16.0% | -0.22 | 1.50 | 1.35 | 1.65 | — |
| — | 21.70 | 24.50 | 23.10 | +0.75 | 15.6% | 682.5 | 15.6% | -0.25 | 1.62 | 1.00 | 2.25 | — |
| — | 19.70 | 22.40 | 21.05 | +0.72 | 15.1% | 685 | 15.1% | -0.28 | 2.02 | 1.75 | 2.30 | — |
| — | 17.50 | 20.20 | 18.85 | +0.69 | 14.6% | 687.5 | 14.6% | -0.32 | 2.52 | 2.05 | 3.00 | — |
| — | 15.30 | 18.20 | 16.75 | +0.65 | 14.1% | 690 | 14.1% | -0.36 | 2.92 | 2.45 | 3.40 | — |
| — | 13.30 | 15.80 | 14.55 | +0.61 | 13.7% | 692.5 | 13.7% | -0.40 | 3.17 | 2.75 | 3.60 | — |
| — | 11.90 | 13.50 | 12.70 | +0.56 | 13.2% | 695 | 13.2% | -0.45 | 3.65 | 3.30 | 4.00 | — |
| — | 9.50 | 11.90 | 10.70 | +0.51 | 12.8% | 697.5 | 12.8% | -0.50 | 4.35 | 3.80 | 4.90 | — |
| — | 8.50 | 10.00 | 9.25 | +0.46 | 12.4% | 700 | — | — | 5.25 | 4.50 | 6.00 | — |
| — | 6.90 | 8.40 | 7.65 | — | — | 702.5 | — | — | 6.45 | 5.50 | 7.40 | — |
| — | 5.30 | 6.80 | 6.05 | — | — | 705 | — | — | 6.95 | 6.30 | 7.60 | — |
| — | 3.80 | 5.70 | 4.75 | — | — | 707.5 | — | — | 8.50 | 7.60 | 9.40 | — |
| — | 2.10 | 4.10 | 3.10 | +0.25 | 11.0% | 710 | 11.0% | -0.77 | 9.40 | 8.50 | 10.30 | — |
| — | 1.50 | 2.70 | 2.10 | +0.21 | 10.7% | 712.5 | 10.7% | -0.82 | 11.15 | 10.10 | 12.20 | — |
| — | 1.40 | 1.85 | 1.62 | +0.16 | 10.5% | 715 | 10.5% | -0.87 | 12.95 | 11.80 | 14.10 | — |
| — | 0.70 | 1.40 | 1.05 | +0.13 | 10.3% | 717.5 | 10.3% | -0.91 | 14.55 | 13.40 | 15.70 | — |
| — | 0.60 | 0.95 | 0.78 | +0.10 | 10.2% | 720 | 10.2% | -0.95 | 17.30 | 15.90 | 18.70 | — |
| — | 0.30 | 0.65 | 0.47 | +0.07 | 10.0% | 722.5 | 10.0% | -0.98 | 19.60 | 18.00 | 21.20 | — |
| — | 0.10 | 0.40 | 0.25 | +0.05 | 10.0% | 725 | 10.0% | -1.00 | 21.75 | 20.50 | 23.00 | — |
| — | 0.15 | 0.45 | 0.30 | +0.04 | 9.9% | 727.5 | 9.9% | -1.00 | 24.65 | 23.40 | 25.90 | — |
| — | 0.10 | 0.30 | 0.20 | +0.02 | 9.9% | 730 | 9.9% | -1.00 | 27.00 | 25.50 | 28.50 | — |
| — | 0.05 | 0.70 | 0.38 | +0.02 | 9.9% | 732.5 | 9.9% | -1.00 | 29.70 | 28.40 | 31.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 10.0% | 735 | 10.0% | -1.00 | 32.00 | 30.50 | 33.50 | — |
| — | — | 0.95 | — | +0.01 | 10.0% | 737.5 | 10.0% | -1.00 | 34.85 | 33.70 | 36.00 | — |
| — | — | 0.95 | — | +0.00 | 10.1% | 740 | 10.1% | -1.00 | 37.40 | 35.90 | 38.90 | — |
| — | — | 0.90 | — | +0.00 | 10.3% | 745 | 10.3% | -1.00 | 42.45 | 40.90 | 44.00 | — |
| — | — | 0.50 | — | +0.00 | 10.7% | 750 | 10.7% | -1.00 | 47.35 | 46.20 | 48.50 | — |
| — | — | 0.15 | — | +0.00 | 11.1% | 755 | 11.1% | -1.00 | 52.00 | 50.50 | 53.50 | — |
| — | — | 0.95 | — | +0.00 | 11.7% | 760 | 11.7% | -1.00 | 57.35 | 56.20 | 58.50 | — |
| — | — | 1.00 | — | +0.00 | 12.4% | 765 | 12.4% | -1.00 | 62.20 | 60.50 | 63.90 | — |
| — | — | 0.85 | — | +0.00 | 13.2% | 770 | 13.2% | -1.00 | 67.25 | 65.60 | 68.90 | — |
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.