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 | |
| — | 134.80 | 138.70 | 136.75 | +1.00 | 46.0% | 565 | 46.0% | -0.00 | — | — | 0.75 | — |
| — | 124.80 | 128.70 | 126.75 | +1.00 | 44.0% | 575 | 44.0% | -0.00 | — | — | 2.15 | — |
| — | 114.90 | 118.70 | 116.80 | +1.00 | 41.8% | 585 | 41.8% | -0.00 | — | — | 0.75 | — |
| — | 105.00 | 108.80 | 106.90 | +1.00 | 39.5% | 595 | 39.5% | -0.00 | — | — | 0.90 | — |
| — | 99.80 | 103.80 | 101.80 | +1.00 | 38.3% | 600 | 38.3% | -0.00 | — | — | 0.35 | — |
| — | 89.90 | 93.60 | 91.75 | +1.00 | 35.8% | 610 | 35.8% | -0.00 | — | — | 0.65 | — |
| — | 85.50 | 88.30 | 86.90 | +0.99 | 34.5% | 615 | 34.5% | -0.01 | — | — | 0.60 | — |
| — | 75.50 | 78.80 | 77.15 | +0.99 | 31.9% | 625 | 31.9% | -0.01 | — | — | 0.30 | — |
| — | 58.10 | 61.20 | 59.65 | +0.99 | 27.1% | 642.5 | 27.1% | -0.01 | — | — | 0.75 | — |
| — | 50.50 | 52.90 | 51.70 | +0.98 | 24.9% | 650 | 24.9% | -0.02 | 0.30 | 0.10 | 0.50 | — |
| — | 44.70 | 48.80 | 46.75 | +0.98 | 23.6% | 655 | 23.6% | -0.02 | — | — | 0.75 | — |
| — | 42.80 | 46.40 | 44.60 | +0.97 | 22.9% | 657.5 | 22.9% | -0.03 | — | — | 0.75 | — |
| — | 40.60 | 43.00 | 41.80 | +0.97 | 22.2% | 660 | 22.2% | -0.03 | 0.47 | 0.05 | 0.90 | — |
| — | 37.80 | 41.50 | 39.65 | +0.97 | 21.5% | 662.5 | 21.5% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 35.80 | 38.00 | 36.90 | +0.96 | 20.9% | 665 | 20.9% | -0.04 | 0.42 | 0.05 | 0.80 | — |
| — | 33.30 | 35.90 | 34.60 | +0.95 | 20.2% | 667.5 | 20.2% | -0.05 | 0.45 | 0.10 | 0.80 | — |
| — | 30.50 | 33.20 | 31.85 | +0.95 | 19.5% | 670 | 19.5% | -0.05 | 0.47 | 0.35 | 0.60 | — |
| — | 28.50 | 30.50 | 29.50 | +0.94 | 18.9% | 672.5 | 18.9% | -0.06 | 0.60 | 0.40 | 0.80 | — |
| — | 25.90 | 28.80 | 27.35 | +0.93 | 18.2% | 675 | 18.2% | -0.07 | 0.65 | 0.50 | 0.80 | — |
| — | 23.60 | 25.90 | 24.75 | +0.91 | 17.6% | 677.5 | 17.6% | -0.09 | 0.70 | 0.50 | 0.90 | — |
| — | 21.90 | 23.60 | 22.75 | +0.90 | 16.9% | 680 | 16.9% | -0.10 | 0.78 | 0.65 | 0.90 | — |
| — | 18.90 | 21.30 | 20.10 | +0.88 | 16.3% | 682.5 | 16.3% | -0.13 | 0.82 | 0.35 | 1.30 | — |
| — | 17.10 | 18.80 | 17.95 | +0.86 | 15.7% | 685 | 15.7% | -0.15 | 1.25 | 0.95 | 1.55 | — |
| — | 14.80 | 17.20 | 16.00 | +0.82 | 15.0% | 687.5 | 15.0% | -0.18 | 1.32 | 1.10 | 1.55 | — |
| — | 13.00 | 14.30 | 13.65 | +0.79 | 14.4% | 690 | 14.4% | -0.22 | 1.73 | 1.50 | 1.95 | — |
| — | 10.70 | 12.30 | 11.50 | +0.75 | 13.8% | 692.5 | 13.8% | -0.26 | 2.15 | 1.85 | 2.45 | — |
| — | 8.50 | 10.00 | 9.25 | +0.70 | 13.3% | 695 | 13.3% | -0.31 | 2.58 | 2.30 | 2.85 | — |
| — | 6.40 | 8.20 | 7.30 | +0.64 | 12.7% | 697.5 | 12.7% | -0.37 | 2.92 | 2.25 | 3.60 | — |
| — | 5.40 | 7.90 | 6.65 | +0.55 | 12.2% | 700 | 12.2% | -0.45 | 4.00 | 3.60 | 4.40 | 307 |
| — | 3.70 | 5.00 | 4.35 | +0.48 | 11.8% | 702.5 | 11.8% | -0.52 | 5.95 | 4.60 | 7.30 | — |
| — | 2.65 | 3.50 | 3.08 | +0.40 | 11.4% | 705 | 11.4% | -0.61 | 6.45 | 5.70 | 7.20 | — |
| — | 1.85 | 2.45 | 2.15 | +0.31 | 11.0% | 707.5 | 11.0% | -0.70 | 7.95 | 7.30 | 8.60 | — |
| — | 1.15 | 1.50 | 1.32 | +0.22 | 10.7% | 710 | 10.7% | -0.78 | 9.40 | 8.20 | 10.60 | — |
| — | 0.65 | 1.00 | 0.82 | +0.16 | 10.4% | 712.5 | 10.4% | -0.86 | 11.80 | 11.00 | 12.60 | — |
| — | 0.25 | 0.60 | 0.42 | +0.11 | 10.2% | 715 | 10.2% | -0.93 | 13.55 | 12.40 | 14.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.06 | 10.1% | 717.5 | 10.1% | -0.98 | 16.45 | 15.70 | 17.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 10.1% | 720 | 10.1% | -1.00 | 19.10 | 17.40 | 20.80 | — |
| — | — | 0.20 | — | +0.02 | 10.1% | 722.5 | 10.1% | -1.00 | 21.05 | 19.90 | 22.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 10.1% | 725 | 10.1% | -1.00 | 23.45 | 22.00 | 24.90 | — |
| — | — | 0.75 | — | — | — | 727.5 | 10.0% | -1.00 | 25.95 | 24.50 | 27.40 | — |
| — | — | 0.10 | — | +0.00 | 9.9% | 730 | 9.9% | -1.00 | 28.45 | 27.00 | 29.90 | — |
| — | — | 0.75 | — | +0.00 | 9.8% | 732.5 | 9.8% | -1.00 | 31.20 | 30.00 | 32.40 | — |
| — | — | 0.75 | — | +0.00 | 9.8% | 735 | 9.8% | -1.00 | 33.95 | 32.20 | 35.70 | — |
| — | — | 0.15 | — | +0.00 | 9.9% | 737.5 | 9.9% | -1.00 | 36.45 | 34.70 | 38.20 | — |
| — | — | 0.75 | — | +0.00 | 10.0% | 740 | 10.0% | -1.00 | 38.45 | 37.00 | 39.90 | — |
| — | — | 0.10 | — | +0.00 | 10.3% | 745 | 10.3% | -1.00 | 43.65 | 42.40 | 44.90 | — |
| — | — | 0.10 | — | +0.00 | 10.8% | 750 | 10.8% | -1.00 | 48.45 | 47.00 | 49.90 | — |
| — | — | 0.75 | — | +0.00 | 11.5% | 755 | 11.5% | -1.00 | 53.95 | 51.90 | 56.00 | — |
| — | — | 0.75 | — | +0.00 | 12.5% | 760 | 12.5% | -1.00 | 58.70 | 56.70 | 60.70 | — |
| — | — | 0.85 | — | +0.00 | 13.7% | 765 | 13.7% | -1.00 | 63.85 | 62.00 | 65.70 | — |
| — | — | 0.75 | — | +0.00 | 15.1% | 770 | 15.1% | -1.00 | 68.80 | 66.90 | 70.70 | — |
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.