Spot 699.34
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.00 | 71.30 | 70.15 | +0.99 | 42.5% | 630 | 42.5% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 63.60 | 66.30 | 64.95 | — | — | 635 | — | — | — | — | 0.70 | — |
| — | 58.40 | 61.90 | 60.15 | — | — | 640 | — | — | 0.28 | 0.10 | 0.45 | — |
| — | 53.30 | 56.30 | 54.80 | — | — | 645 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 48.30 | 51.30 | 49.80 | — | — | 650 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | 45.90 | 49.30 | 47.60 | — | — | 652.5 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 43.70 | 46.40 | 45.05 | — | — | 655 | — | — | 0.38 | 0.10 | 0.65 | — |
| — | 41.20 | 44.30 | 42.75 | — | — | 657.5 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 38.90 | 41.40 | 40.15 | — | — | 660 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 36.50 | 39.00 | 37.75 | — | — | 662.5 | — | — | 0.35 | 0.10 | 0.60 | — |
| — | 33.90 | 36.50 | 35.20 | +0.96 | 29.3% | 665 | 29.3% | -0.05 | 0.55 | 0.20 | 0.90 | — |
| — | 31.30 | 34.50 | 32.90 | +0.95 | 28.2% | 667.5 | — | — | — | — | 0.80 | — |
| — | 28.70 | 31.60 | 30.15 | — | — | 670 | — | — | 0.60 | 0.35 | 0.85 | — |
| — | 26.60 | 29.80 | 28.20 | — | — | 672.5 | — | — | 0.47 | 0.35 | 0.60 | — |
| — | 24.30 | 26.60 | 25.45 | — | — | 675 | — | — | 0.70 | 0.40 | 1.00 | — |
| — | 21.80 | 24.40 | 23.10 | — | — | 677.5 | — | — | 0.55 | 0.10 | 1.00 | — |
| — | 19.30 | 21.90 | 20.60 | — | — | 680 | — | — | 0.80 | 0.65 | 0.95 | — |
| — | 17.50 | 19.60 | 18.55 | +0.87 | 21.7% | 682.5 | 21.7% | -0.13 | 1.00 | 0.70 | 1.30 | — |
| — | 14.60 | 17.30 | 15.95 | +0.84 | 20.6% | 685 | 20.6% | -0.16 | 1.20 | 1.00 | 1.40 | — |
| — | 12.70 | 15.40 | 14.05 | +0.81 | 19.6% | 687.5 | 19.6% | -0.19 | 1.38 | 1.15 | 1.60 | — |
| — | 10.60 | 13.00 | 11.80 | +0.77 | 18.5% | 690 | 18.5% | -0.23 | 1.68 | 1.30 | 2.05 | — |
| — | 8.60 | 11.00 | 9.80 | +0.72 | 17.6% | 692.5 | 17.6% | -0.28 | 2.30 | 1.90 | 2.70 | — |
| — | 6.60 | 9.00 | 7.80 | +0.66 | 16.8% | 695 | 16.8% | -0.35 | 2.83 | 2.45 | 3.20 | — |
| — | 5.80 | 7.40 | 6.60 | +0.57 | 16.1% | 697.5 | 16.1% | -0.43 | 3.65 | 3.30 | 4.00 | — |
| — | 4.30 | 5.40 | 4.85 | +0.49 | 15.4% | 700 | 15.4% | -0.51 | 4.55 | 4.10 | 5.00 | — |
| — | 2.90 | 4.00 | 3.45 | +0.40 | 14.9% | 702.5 | 14.9% | -0.61 | 5.85 | 4.70 | 7.00 | — |
| — | 1.90 | 2.50 | 2.20 | +0.30 | 14.4% | 705 | 14.4% | -0.71 | 7.25 | 6.40 | 8.10 | — |
| — | 1.20 | 1.60 | 1.40 | +0.21 | 13.9% | 707.5 | 13.9% | -0.80 | 9.00 | 7.80 | 10.20 | — |
| — | 0.50 | 0.90 | 0.70 | +0.15 | 13.3% | 710 | 13.3% | -0.87 | 10.85 | 9.80 | 11.90 | — |
| — | 0.35 | 0.45 | 0.40 | +0.09 | 12.8% | 712.5 | 12.8% | -0.94 | 13.00 | 12.00 | 14.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.05 | 12.5% | 715 | 12.5% | -0.97 | 15.40 | 14.30 | 16.50 | — |
| — | — | 0.30 | — | +0.03 | 12.6% | 717.5 | 12.6% | -1.00 | 18.20 | 16.80 | 19.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 12.7% | 720 | 12.7% | -1.00 | 20.45 | 19.30 | 21.60 | — |
| — | — | 0.75 | — | +0.01 | 12.8% | 722.5 | 12.8% | -1.00 | 23.25 | 21.90 | 24.60 | — |
| — | — | 0.05 | — | +0.00 | 12.9% | 725 | 12.9% | -1.00 | 25.45 | 23.90 | 27.00 | — |
| — | — | 0.75 | — | +0.00 | 12.9% | 727.5 | 12.9% | -1.00 | 27.80 | 26.10 | 29.50 | — |
| — | — | 0.05 | — | +0.00 | 13.0% | 730 | 13.0% | -1.00 | 30.45 | 29.30 | 31.60 | — |
| — | — | 0.05 | — | +0.00 | 13.2% | 732.5 | 13.2% | -1.00 | 33.05 | 31.70 | 34.40 | — |
| — | — | 0.10 | — | +0.00 | 13.3% | 735 | 13.3% | -1.00 | 35.20 | 33.60 | 36.80 | — |
| — | — | 0.50 | — | +0.00 | 13.3% | 740 | 13.3% | -1.00 | 40.60 | 39.30 | 41.90 | — |
| — | — | 0.40 | — | +0.00 | 13.1% | 745 | 13.1% | -1.00 | 45.10 | 43.60 | 46.60 | — |
| — | — | 1.15 | — | +0.00 | 12.8% | 750 | 12.8% | -1.00 | 50.25 | 48.60 | 51.90 | — |
| — | — | 0.95 | — | +0.00 | 12.6% | 755 | 12.6% | -1.00 | 55.45 | 53.60 | 57.30 | — |
| — | — | 0.95 | — | +0.00 | 12.3% | 760 | 12.3% | -1.00 | 60.55 | 58.50 | 62.60 | — |
| — | — | 0.95 | — | +0.00 | 12.1% | 765 | 12.1% | -1.00 | 65.60 | 63.50 | 67.70 | — |
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.