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 | |
| — | 67.70 | 71.30 | 69.50 | +0.93 | 22.6% | 635 | 22.6% | -0.07 | 1.12 | 0.75 | 1.50 | — |
| — | 62.90 | 66.40 | 64.65 | +0.92 | 21.8% | 640 | 21.8% | -0.08 | 1.38 | 0.95 | 1.80 | — |
| — | 58.00 | 61.60 | 59.80 | +0.91 | 21.0% | 645 | 21.0% | -0.10 | 1.45 | 1.05 | 1.85 | — |
| — | 53.10 | 56.70 | 54.90 | +0.90 | 20.1% | 650 | 20.1% | -0.11 | 1.62 | 1.10 | 2.15 | — |
| — | 48.40 | 51.90 | 50.15 | +0.88 | 19.3% | 655 | 19.3% | -0.13 | 1.45 | 0.50 | 2.40 | — |
| — | 43.60 | 47.10 | 45.35 | +0.86 | 18.5% | 660 | 18.5% | -0.15 | 1.98 | 1.80 | 2.15 | — |
| — | 38.90 | 42.00 | 40.45 | +0.83 | 17.7% | 665 | 17.7% | -0.18 | 2.30 | 2.10 | 2.50 | — |
| — | 37.10 | 39.70 | 38.40 | +0.82 | 17.3% | 667.5 | 17.3% | -0.19 | 2.58 | 1.25 | 3.90 | — |
| — | 34.50 | 37.40 | 35.95 | +0.80 | 16.9% | 670 | 16.9% | -0.21 | 2.65 | 2.10 | 3.20 | — |
| — | 32.20 | 35.50 | 33.85 | +0.78 | 16.6% | 672.5 | 16.6% | -0.23 | 3.27 | 2.05 | 4.50 | — |
| — | 29.80 | 32.90 | 31.35 | +0.77 | 16.2% | 675 | 16.2% | -0.24 | 3.58 | 2.45 | 4.70 | — |
| — | 27.80 | 31.10 | 29.45 | +0.74 | 15.8% | 677.5 | 15.8% | -0.27 | 3.85 | 3.20 | 4.50 | — |
| — | 25.90 | 28.50 | 27.20 | +0.72 | 15.4% | 680 | 15.4% | -0.29 | 3.85 | 3.50 | 4.20 | — |
| — | 23.70 | 26.30 | 25.00 | +0.70 | 15.1% | 682.5 | 15.1% | -0.31 | 4.35 | 3.70 | 5.00 | — |
| — | 21.40 | 24.20 | 22.80 | +0.67 | 14.7% | 685 | 14.7% | -0.34 | 4.60 | 4.20 | 5.00 | — |
| — | 19.90 | 22.50 | 21.20 | +0.64 | 14.4% | 687.5 | 14.4% | -0.37 | 5.10 | 4.70 | 5.50 | — |
| — | 18.10 | 20.20 | 19.15 | +0.61 | 14.0% | 690 | 14.0% | -0.40 | 5.60 | 5.10 | 6.10 | — |
| — | 16.30 | 18.50 | 17.40 | +0.58 | 13.7% | 692.5 | 13.7% | -0.43 | 6.45 | 5.70 | 7.20 | — |
| — | 14.40 | 16.40 | 15.40 | +0.55 | 13.4% | 695 | 13.4% | -0.47 | 6.95 | 6.30 | 7.60 | — |
| — | 12.40 | 14.90 | 13.65 | +0.51 | 13.1% | 697.5 | 13.1% | -0.50 | 7.55 | 7.00 | 8.10 | — |
| — | 11.30 | 13.10 | 12.20 | +0.47 | 12.8% | 700 | 12.8% | -0.54 | 8.20 | 7.70 | 8.70 | — |
| — | 8.80 | 11.10 | 9.95 | +0.44 | 12.5% | 702.5 | 12.5% | -0.58 | 9.80 | 8.20 | 11.40 | — |
| — | 7.70 | 9.00 | 8.35 | +0.40 | 12.2% | 705 | 12.2% | -0.62 | 10.45 | 9.50 | 11.40 | — |
| — | 5.90 | 8.30 | 7.10 | +0.36 | 12.0% | 707.5 | 12.0% | -0.66 | 11.70 | 10.30 | 13.10 | — |
| — | 5.70 | 6.50 | 6.10 | +0.32 | 11.7% | 710 | 11.7% | -0.70 | 13.15 | 11.90 | 14.40 | — |
| — | 3.90 | 5.80 | 4.85 | +0.28 | 11.5% | 712.5 | 11.5% | -0.74 | 14.45 | 13.30 | 15.60 | — |
| — | 3.70 | 4.70 | 4.20 | +0.24 | 11.3% | 715 | 11.3% | -0.78 | 15.95 | 14.90 | 17.00 | — |
| — | 1.65 | 3.60 | 2.62 | +0.21 | 11.1% | 717.5 | 11.1% | -0.81 | 17.85 | 16.60 | 19.10 | — |
| — | 1.35 | 2.70 | 2.02 | +0.17 | 11.0% | 720 | 11.0% | -0.84 | 19.60 | 18.20 | 21.00 | — |
| — | 1.55 | 2.25 | 1.90 | +0.14 | 10.8% | 722.5 | 10.8% | -0.87 | 21.65 | 20.20 | 23.10 | — |
| — | 1.15 | 1.85 | 1.50 | +0.12 | 10.7% | 725 | 10.7% | -0.90 | 23.80 | 22.50 | 25.10 | — |
| — | 0.05 | 1.60 | 0.82 | +0.10 | 10.6% | 727.5 | 10.6% | -0.92 | 26.20 | 24.60 | 27.80 | — |
| — | 0.75 | 1.10 | 0.93 | +0.08 | 10.5% | 730 | 10.5% | -0.94 | 28.55 | 26.90 | 30.20 | — |
| — | 0.40 | 1.70 | 1.05 | +0.06 | 10.5% | 732.5 | 10.5% | -0.95 | 30.55 | 29.00 | 32.10 | — |
| — | 0.10 | 0.95 | 0.53 | +0.05 | 10.5% | 735 | 10.5% | -0.97 | 32.95 | 31.40 | 34.50 | — |
| — | 0.10 | 0.85 | 0.47 | +0.04 | 10.5% | 737.5 | 10.5% | -0.97 | 35.45 | 34.00 | 36.90 | — |
| — | — | 0.50 | — | +0.03 | 10.5% | 740 | 10.5% | -0.98 | 37.75 | 36.20 | 39.30 | — |
| — | — | 0.55 | — | +0.02 | 10.6% | 745 | 10.6% | -0.99 | 42.95 | 41.20 | 44.70 | — |
| — | — | 0.75 | — | +0.01 | 10.8% | 750 | 10.8% | -1.00 | 47.90 | 46.10 | 49.70 | — |
| — | — | 1.05 | — | — | — | 755 | — | — | 53.00 | 51.10 | 54.90 | — |
| — | — | 1.05 | — | — | — | 760 | — | — | 57.95 | 55.90 | 60.00 | — |
| — | — | 1.20 | — | — | — | 765 | — | — | 62.85 | 61.10 | 64.60 | — |
| — | — | 0.95 | — | +0.00 | 12.7% | 770 | 12.7% | -1.00 | 67.80 | 66.00 | 69.60 | — |
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.