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 | |
| — | 134.90 | 138.20 | 136.55 | +1.00 | 69.8% | 565 | 69.8% | +0.00 | — | — | 0.95 | — |
| — | 125.00 | 128.50 | 126.75 | — | — | 575 | 66.2% | +0.00 | — | — | 0.95 | — |
| — | 114.90 | 118.30 | 116.60 | +1.00 | 62.7% | 585 | 62.7% | +0.00 | — | — | 0.70 | — |
| — | 105.00 | 107.60 | 106.30 | +1.00 | 59.0% | 595 | 59.0% | +0.00 | — | — | 0.05 | — |
| — | 99.90 | 102.10 | 101.00 | +1.00 | 57.4% | 600 | 57.4% | +0.00 | — | — | 0.30 | — |
| — | 89.90 | 92.20 | 91.05 | +1.00 | 54.5% | 610 | 54.5% | -0.00 | — | — | 0.45 | — |
| — | 85.20 | 87.20 | 86.20 | +1.00 | 53.1% | 615 | 53.1% | -0.00 | — | — | 0.75 | — |
| — | 74.70 | 77.70 | 76.20 | +1.00 | 50.0% | 625 | 50.0% | -0.00 | — | — | 0.75 | — |
| — | 49.80 | 52.70 | 51.25 | +1.00 | 42.1% | 650 | 42.1% | -0.00 | — | — | 0.20 | — |
| — | 44.90 | 47.70 | 46.30 | +1.00 | 40.5% | 655 | 40.5% | -0.00 | — | — | 0.20 | — |
| — | 41.90 | 45.70 | 43.80 | +1.00 | 39.7% | 657.5 | 39.7% | -0.00 | — | — | 0.75 | — |
| — | 40.00 | 43.50 | 41.75 | +1.00 | 39.0% | 660 | 39.0% | -0.00 | — | — | 0.20 | — |
| — | 37.70 | 40.20 | 38.95 | +1.00 | 38.2% | 662.5 | 38.2% | -0.00 | — | — | 0.75 | — |
| — | 35.00 | 37.80 | 36.40 | +1.00 | 37.4% | 665 | 37.4% | -0.00 | — | — | 0.15 | — |
| — | 32.40 | 35.30 | 33.85 | +0.99 | 36.5% | 667.5 | 36.5% | -0.01 | — | — | 0.75 | — |
| — | 29.80 | 32.70 | 31.25 | +0.99 | 35.6% | 670 | 35.6% | -0.01 | — | — | 0.10 | — |
| — | 27.40 | 30.70 | 29.05 | +0.99 | 34.5% | 672.5 | 34.5% | -0.01 | — | — | 0.05 | — |
| — | 25.40 | 27.70 | 26.55 | +0.99 | 33.4% | 675 | 33.4% | -0.02 | — | — | 0.15 | — |
| — | 22.30 | 25.70 | 24.00 | +0.98 | 32.0% | 677.5 | 32.0% | -0.02 | — | — | 0.75 | — |
| — | 20.00 | 22.70 | 21.35 | +0.97 | 30.4% | 680 | 30.4% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 17.50 | 20.90 | 19.20 | +0.97 | 28.5% | 682.5 | 28.5% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 15.50 | 17.80 | 16.65 | +0.96 | 26.3% | 685 | 26.3% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 12.90 | 15.50 | 14.20 | +0.94 | 23.8% | 687.5 | 23.8% | -0.06 | 0.15 | 0.05 | 0.25 | — |
| — | 10.60 | 11.90 | 11.25 | +0.93 | 21.3% | 690 | 21.3% | -0.08 | 0.23 | 0.15 | 0.30 | — |
| — | 7.90 | 10.00 | 8.95 | +0.90 | 18.8% | 692.5 | 18.8% | -0.10 | 0.35 | 0.10 | 0.60 | — |
| — | 6.10 | 8.30 | 7.20 | +0.86 | 16.5% | 695 | 16.5% | -0.16 | 0.60 | 0.50 | 0.70 | — |
| — | 3.50 | 6.00 | 4.75 | +0.73 | 14.6% | 697.5 | 14.6% | -0.27 | 0.78 | 0.55 | 1.00 | — |
| — | 2.40 | 3.20 | 2.80 | +0.58 | 13.3% | 700 | 13.3% | -0.42 | 1.60 | 1.45 | 1.75 | — |
| — | 0.90 | 1.50 | 1.20 | +0.39 | 12.5% | 702.5 | 12.5% | -0.62 | 2.67 | 2.35 | 3.00 | — |
| — | 0.45 | 0.75 | 0.60 | +0.18 | 12.2% | 705 | 12.2% | -0.82 | 4.03 | 2.75 | 5.30 | — |
| — | 0.10 | 0.30 | 0.20 | +0.08 | 12.7% | 707.5 | 12.7% | -0.93 | 6.00 | 4.90 | 7.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 13.9% | 710 | 13.9% | -0.98 | 8.45 | 7.00 | 9.90 | — |
| — | — | 0.05 | — | +0.02 | 15.7% | 712.5 | 15.7% | -0.99 | 10.95 | 9.50 | 12.40 | — |
| — | — | 0.05 | — | +0.01 | 17.7% | 715 | 17.7% | -0.99 | 13.40 | 11.90 | 14.90 | — |
| — | — | 0.05 | — | +0.01 | 19.6% | 717.5 | 19.6% | -1.00 | 16.40 | 15.40 | 17.40 | — |
| — | — | 0.05 | — | +0.01 | 21.0% | 720 | 21.0% | -1.00 | 18.40 | 16.90 | 19.90 | 11 |
| 160 | — | 0.20 | — | +0.00 | 22.0% | 722.5 | 22.0% | -1.00 | 21.35 | 20.30 | 22.40 | 0 |
| 248 | — | 0.15 | — | +0.00 | 22.4% | 725 | 22.4% | -1.00 | 23.45 | 22.00 | 24.90 | — |
| — | — | 0.70 | — | +0.00 | 22.5% | 727.5 | 22.5% | -1.00 | 25.95 | 24.50 | 27.40 | — |
| — | — | 0.30 | — | +0.00 | 22.4% | 730 | 22.4% | -1.00 | 28.50 | 27.10 | 29.90 | — |
| — | — | 0.80 | — | +0.00 | 22.2% | 732.5 | 22.2% | -1.00 | 30.95 | 29.50 | 32.40 | — |
| — | — | 0.60 | — | +0.00 | 21.9% | 735 | 21.9% | -1.00 | 33.55 | 31.50 | 35.60 | — |
| — | — | 0.50 | — | +0.00 | 21.1% | 740 | 21.1% | -1.00 | 38.75 | 36.90 | 40.60 | — |
| — | — | 0.40 | — | +0.00 | 20.3% | 745 | 20.3% | -1.00 | 43.80 | 41.90 | 45.70 | — |
| — | — | 0.50 | — | +0.00 | 19.6% | 750 | 19.6% | -1.00 | 48.80 | 46.90 | 50.70 | — |
| — | — | 0.75 | — | +0.00 | 18.9% | 755 | 18.9% | -1.00 | 53.80 | 51.90 | 55.70 | — |
| — | — | 0.40 | — | +0.00 | 18.1% | 760 | 18.1% | -1.00 | 58.80 | 56.70 | 60.90 | — |
| — | — | 2.15 | — | +0.00 | 17.4% | 765 | 17.4% | -1.00 | 63.80 | 61.70 | 65.90 | — |
| — | — | 0.75 | — | +0.00 | 16.7% | 770 | 16.7% | -1.00 | 68.75 | 66.90 | 70.60 | — |
| — | — | 2.15 | — | +0.00 | 16.1% | 775 | 16.1% | -1.00 | 73.80 | 71.90 | 75.70 | — |
| — | — | 0.30 | — | +0.00 | 15.1% | 785 | 15.1% | -1.00 | 83.85 | 81.90 | 85.80 | — |
| — | — | 0.95 | — | +0.00 | 14.1% | 795 | 14.1% | -1.00 | 93.85 | 91.70 | 96.00 | — |
| — | — | 2.15 | — | +0.00 | 13.7% | 800 | 13.7% | -1.00 | 98.80 | 96.90 | 100.70 | — |
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.