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 | |
| — | 69.30 | 72.60 | 70.95 | +0.98 | 29.7% | 630 | 29.7% | -0.02 | — | — | 0.70 | — |
| — | 64.20 | 67.00 | 65.60 | +0.98 | 28.5% | 635 | 28.5% | -0.02 | 0.35 | 0.20 | 0.50 | — |
| — | 59.20 | 62.10 | 60.65 | +0.97 | 27.3% | 640 | 27.3% | -0.03 | 0.55 | 0.15 | 0.95 | — |
| — | 56.40 | 60.20 | 58.30 | +0.97 | 26.7% | 642.5 | 26.7% | -0.03 | — | — | 2.55 | — |
| — | 54.30 | 57.70 | 56.00 | +0.97 | 26.1% | 645 | 26.1% | -0.03 | 0.72 | 0.05 | 1.40 | — |
| — | 51.90 | 54.70 | 53.30 | +0.96 | 25.5% | 647.5 | 25.5% | -0.04 | 0.60 | 0.20 | 1.00 | — |
| — | 49.00 | 52.90 | 50.95 | +0.96 | 24.9% | 650 | 24.9% | -0.04 | 0.45 | 0.30 | 0.60 | — |
| — | 47.00 | 49.80 | 48.40 | +0.95 | 24.2% | 652.5 | 24.2% | -0.05 | 0.72 | 0.40 | 1.05 | — |
| — | 44.60 | 48.00 | 46.30 | +0.95 | 23.6% | 655 | 23.6% | -0.05 | 0.65 | 0.30 | 1.00 | — |
| — | 41.60 | 45.00 | 43.30 | +0.94 | 23.0% | 657.5 | 23.0% | -0.06 | — | — | 2.75 | — |
| — | 39.40 | 43.10 | 41.25 | +0.94 | 22.4% | 660 | 22.4% | -0.06 | 0.53 | 0.05 | 1.00 | — |
| — | 37.10 | 40.20 | 38.65 | +0.93 | 21.8% | 662.5 | 21.8% | -0.07 | — | — | 2.95 | — |
| — | 34.80 | 38.30 | 36.55 | +0.92 | 21.2% | 665 | 21.2% | -0.08 | 1.55 | 0.25 | 2.85 | — |
| — | 32.60 | 35.30 | 33.95 | +0.91 | 20.6% | 667.5 | 20.6% | -0.09 | 0.97 | 0.75 | 1.20 | — |
| — | 29.80 | 33.40 | 31.60 | +0.90 | 20.0% | 670 | 20.0% | -0.10 | 1.65 | 1.00 | 2.30 | — |
| — | 28.10 | 30.60 | 29.35 | +0.89 | 19.4% | 672.5 | 19.4% | -0.11 | 1.25 | 1.00 | 1.50 | — |
| — | 25.30 | 28.20 | 26.75 | +0.87 | 18.8% | 675 | 18.8% | -0.13 | 1.45 | 1.00 | 1.90 | — |
| — | 23.90 | 25.90 | 24.90 | +0.86 | 18.3% | 677.5 | 18.3% | -0.14 | 1.73 | 1.30 | 2.15 | — |
| — | 21.10 | 24.50 | 22.80 | +0.84 | 17.7% | 680 | 17.7% | -0.16 | 2.02 | 1.40 | 2.65 | — |
| — | 18.90 | 21.40 | 20.15 | +0.81 | 17.2% | 682.5 | 17.2% | -0.19 | 2.20 | 2.00 | 2.40 | — |
| — | 16.70 | 19.20 | 17.95 | +0.79 | 16.6% | 685 | 16.6% | -0.22 | 2.58 | 2.30 | 2.85 | — |
| — | 14.40 | 17.90 | 16.15 | +0.75 | 16.1% | 687.5 | 16.1% | -0.25 | 3.15 | 1.60 | 4.70 | — |
| — | 12.60 | 15.10 | 13.85 | +0.72 | 15.6% | 690 | 15.6% | -0.29 | 3.40 | 3.10 | 3.70 | — |
| — | 10.70 | 13.10 | 11.90 | +0.68 | 15.1% | 692.5 | 15.1% | -0.33 | 3.80 | 3.30 | 4.30 | — |
| — | 9.60 | 11.40 | 10.50 | +0.63 | 14.6% | 695 | 14.6% | -0.37 | 4.65 | 3.80 | 5.50 | — |
| — | 7.50 | 10.10 | 8.80 | +0.58 | 14.1% | 697.5 | 14.1% | -0.43 | 5.15 | 4.40 | 5.90 | — |
| — | 6.10 | 7.60 | 6.85 | +0.51 | 13.6% | 700 | 13.6% | -0.49 | 6.05 | 5.30 | 6.80 | — |
| — | 4.60 | 6.20 | 5.40 | +0.45 | 13.2% | 702.5 | 13.2% | -0.55 | 7.10 | 6.10 | 8.10 | — |
| — | 3.80 | 4.60 | 4.20 | +0.39 | 12.8% | 705 | 12.8% | -0.62 | 8.75 | 7.90 | 9.60 | — |
| — | 2.80 | 3.40 | 3.10 | +0.32 | 12.4% | 707.5 | 12.4% | -0.69 | 9.90 | 9.00 | 10.80 | — |
| — | 1.75 | 2.50 | 2.12 | +0.26 | 12.1% | 710 | 12.1% | -0.76 | 11.90 | 10.70 | 13.10 | — |
| — | 1.10 | 2.05 | 1.57 | +0.21 | 11.8% | 712.5 | 11.8% | -0.82 | 13.95 | 12.60 | 15.30 | — |
| — | 0.70 | 1.20 | 0.95 | +0.16 | 11.6% | 715 | 11.6% | -0.88 | 15.70 | 14.70 | 16.70 | — |
| — | 0.45 | 0.90 | 0.68 | +0.11 | 11.4% | 717.5 | 11.4% | -0.92 | 18.15 | 17.00 | 19.30 | — |
| — | 0.25 | 0.50 | 0.38 | +0.08 | 11.4% | 720 | 11.4% | -0.96 | 20.45 | 19.30 | 21.60 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 11.4% | 722.5 | 11.4% | -0.99 | 22.95 | 21.80 | 24.10 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 11.4% | 725 | 11.4% | -1.00 | 25.70 | 24.30 | 27.10 | — |
| — | — | 0.25 | — | +0.03 | 11.6% | 727.5 | 11.6% | -1.00 | 28.15 | 26.80 | 29.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 11.7% | 730 | 11.7% | -1.00 | 30.60 | 29.30 | 31.90 | — |
| — | — | 0.60 | — | +0.01 | 11.9% | 732.5 | 11.9% | -1.00 | 32.90 | 31.80 | 34.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 12.0% | 735 | 12.0% | -1.00 | 35.30 | 33.50 | 37.10 | — |
| — | — | 0.55 | — | +0.01 | 12.2% | 737.5 | 12.2% | -1.00 | 38.00 | 36.40 | 39.60 | — |
| — | — | 0.10 | — | +0.00 | 12.3% | 740 | 12.3% | -1.00 | 40.70 | 39.30 | 42.10 | — |
| — | — | 0.90 | — | +0.00 | 12.5% | 745 | 12.5% | -1.00 | 45.30 | 43.60 | 47.00 | — |
| — | — | 2.15 | — | +0.00 | 12.8% | 750 | 12.8% | -1.00 | — | — | — | — |
| — | — | 1.00 | — | +0.00 | 13.5% | 755 | 13.5% | -1.00 | 55.55 | 53.60 | 57.50 | — |
| — | — | 2.15 | — | +0.00 | 14.4% | 760 | 14.4% | -1.00 | 60.50 | 58.60 | 62.40 | — |
| — | — | 2.15 | — | +0.00 | 15.6% | 765 | 15.6% | -1.00 | 65.55 | 63.90 | 67.20 | — |
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.