Spot 700.84
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 135.00 | 138.90 | 136.95 | +1.00 | 34.3% | 565 | 34.3% | -0.01 | 0.38 | 0.10 | 0.65 | — |
| — | 124.50 | 129.00 | 126.75 | +0.99 | 32.6% | 575 | 32.6% | -0.01 | 0.47 | 0.10 | 0.85 | — |
| — | 114.70 | 119.00 | 116.85 | +0.99 | 30.9% | 585 | 30.9% | -0.02 | 0.55 | 0.15 | 0.95 | — |
| — | 104.60 | 109.00 | 106.80 | +0.99 | 29.1% | 595 | 29.1% | -0.02 | 0.53 | 0.20 | 0.85 | — |
| — | 100.00 | 104.50 | 102.25 | +0.99 | 28.3% | 600 | 28.3% | -0.02 | 0.62 | 0.45 | 0.80 | — |
| — | 90.10 | 94.50 | 92.30 | +0.98 | 26.6% | 610 | 26.6% | -0.03 | 0.72 | 0.25 | 1.20 | — |
| — | 85.40 | 89.50 | 87.45 | +0.98 | 25.7% | 615 | 25.7% | -0.03 | 0.78 | 0.50 | 1.05 | — |
| — | 75.70 | 79.50 | 77.60 | +0.97 | 24.1% | 625 | 24.1% | -0.04 | 0.82 | 0.60 | 1.05 | — |
| — | 52.00 | 55.20 | 53.60 | +0.93 | 20.0% | 650 | 20.0% | -0.08 | 1.57 | 1.40 | 1.75 | — |
| — | 46.80 | 50.20 | 48.50 | +0.92 | 19.2% | 655 | 19.2% | -0.10 | 1.52 | 1.00 | 2.05 | — |
| — | 42.20 | 45.60 | 43.90 | +0.90 | 18.5% | 660 | 18.5% | -0.12 | 2.20 | 1.90 | 2.50 | — |
| — | 37.50 | 40.30 | 38.90 | +0.88 | 17.7% | 665 | 17.7% | -0.13 | 2.52 | 2.25 | 2.80 | — |
| — | 33.00 | 36.30 | 34.65 | +0.85 | 16.9% | 670 | 16.9% | -0.16 | 2.88 | 2.65 | 3.10 | — |
| — | 28.80 | 31.60 | 30.20 | +0.82 | 16.2% | 675 | 16.2% | -0.19 | 3.45 | 3.20 | 3.70 | — |
| — | 24.80 | 27.30 | 26.05 | +0.78 | 15.5% | 680 | 15.5% | -0.23 | 4.20 | 3.80 | 4.60 | — |
| — | 20.70 | 23.20 | 21.95 | +0.74 | 14.7% | 685 | 14.7% | -0.28 | 5.15 | 4.60 | 5.70 | 90 |
| — | 16.90 | 18.80 | 17.85 | +0.68 | 14.1% | 690 | 14.1% | -0.34 | 6.00 | 5.60 | 6.40 | — |
| — | 13.20 | 15.10 | 14.15 | +0.61 | 13.4% | 695 | 13.4% | -0.40 | 7.45 | 7.00 | 7.90 | — |
| — | 9.30 | 11.20 | 10.25 | +0.53 | 12.8% | 700 | 12.8% | -0.49 | 9.05 | 8.60 | 9.50 | — |
| — | 7.30 | 8.70 | 8.00 | +0.45 | 12.2% | 705 | 12.2% | -0.57 | 11.50 | 10.40 | 12.60 | — |
| — | 5.20 | 5.90 | 5.55 | +0.36 | 11.7% | 710 | 11.7% | -0.66 | 14.05 | 12.80 | 15.30 | — |
| — | 3.50 | 3.90 | 3.70 | +0.28 | 11.3% | 715 | 11.3% | -0.75 | 17.20 | 16.00 | 18.40 | — |
| — | 2.15 | 2.55 | 2.35 | +0.20 | 11.0% | 720 | 11.0% | -0.83 | 21.20 | 19.50 | 22.90 | — |
| — | 0.70 | 1.85 | 1.27 | +0.14 | 10.7% | 725 | 10.7% | -0.90 | 25.20 | 23.80 | 26.60 | — |
| — | 0.80 | 0.90 | 0.85 | +0.09 | 10.6% | 730 | 10.6% | -0.94 | 29.75 | 28.20 | 31.30 | — |
| — | 0.45 | 0.55 | 0.50 | +0.06 | 10.5% | 735 | 10.5% | -0.97 | 34.75 | 33.10 | 36.40 | — |
| — | 0.20 | 0.40 | 0.30 | +0.04 | 10.4% | 740 | 10.4% | -0.99 | 39.65 | 38.00 | 41.30 | — |
| — | 0.15 | 0.75 | 0.45 | +0.02 | 10.4% | 745 | 10.4% | -0.99 | 44.80 | 42.90 | 46.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 10.5% | 750 | 10.5% | -1.00 | 49.75 | 47.90 | 51.60 | — |
| — | — | 0.75 | — | +0.01 | 10.6% | 755 | 10.6% | -1.00 | 54.95 | 53.30 | 56.60 | — |
| — | — | 0.75 | — | +0.00 | 10.7% | 760 | 10.7% | -1.00 | 59.85 | 57.80 | 61.90 | — |
| — | — | 0.75 | — | +0.00 | 10.9% | 765 | 10.9% | -1.00 | 64.80 | 62.70 | 66.90 | — |
| — | — | 0.75 | — | +0.00 | 11.1% | 770 | 11.1% | -1.00 | 69.85 | 67.70 | 72.00 | — |
| — | — | 0.75 | — | +0.00 | 11.4% | 775 | 11.4% | -1.00 | 74.80 | 72.70 | 76.90 | — |
| — | — | 0.75 | — | +0.00 | 12.0% | 785 | 12.0% | -1.00 | 84.95 | 82.60 | 87.30 | — |
| — | — | 2.15 | — | +0.00 | 12.9% | 795 | 12.9% | -1.00 | 94.80 | 92.50 | 97.10 | — |
| — | — | 2.15 | — | +0.00 | 13.5% | 800 | 13.5% | -1.00 | 99.85 | 97.50 | 102.20 | — |
| — | — | 2.15 | — | +0.00 | 14.8% | 810 | 14.8% | -1.00 | 109.75 | 107.50 | 112.00 | — |
| — | — | 1.05 | — | +0.00 | 16.3% | 820 | 16.3% | -1.00 | 119.75 | 117.50 | 122.00 | — |
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.