Spot 703.02
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 136.50 | 140.80 | 138.65 | +0.99 | 35.6% | 565 | 35.6% | -0.01 | — | — | 0.65 | — |
| — | 126.50 | 130.90 | 128.70 | +0.99 | 33.8% | 575 | 33.8% | -0.01 | — | — | 0.70 | — |
| — | 116.50 | 120.40 | 118.45 | +0.99 | 31.9% | 585 | 31.9% | -0.02 | 0.33 | 0.05 | 0.60 | — |
| — | 106.50 | 110.30 | 108.40 | +0.99 | 30.0% | 595 | 30.0% | -0.02 | 0.42 | 0.35 | 0.50 | — |
| — | 101.50 | 106.00 | 103.75 | +0.98 | 29.1% | 600 | 29.1% | -0.02 | 0.57 | 0.45 | 0.70 | — |
| — | 91.50 | 95.40 | 93.45 | +0.98 | 27.2% | 610 | 27.2% | -0.03 | 0.50 | 0.20 | 0.80 | — |
| — | 81.50 | 85.30 | 83.40 | +0.97 | 25.4% | 620 | 25.4% | -0.04 | 0.70 | 0.50 | 0.90 | — |
| — | 76.80 | 80.80 | 78.80 | +0.97 | 24.5% | 625 | 24.5% | -0.04 | 0.60 | 0.20 | 1.00 | — |
| — | 62.00 | 66.20 | 64.10 | +0.95 | 21.8% | 640 | 21.8% | -0.06 | 1.00 | 0.80 | 1.20 | — |
| — | 57.00 | 61.30 | 59.15 | +0.94 | 20.9% | 645 | 20.9% | -0.07 | 1.25 | 0.90 | 1.60 | — |
| — | 52.50 | 56.20 | 54.35 | +0.93 | 20.1% | 650 | 20.1% | -0.08 | 1.35 | 1.15 | 1.55 | — |
| — | 47.50 | 51.40 | 49.45 | +0.92 | 19.3% | 655 | 19.3% | -0.09 | 1.68 | 1.25 | 2.10 | — |
| — | 43.00 | 46.70 | 44.85 | +0.90 | 18.5% | 660 | 18.5% | -0.11 | 2.12 | 1.60 | 2.65 | — |
| — | 38.00 | 41.70 | 39.85 | +0.88 | 17.7% | 665 | 17.7% | -0.13 | 1.88 | 1.00 | 2.75 | — |
| — | 33.50 | 36.80 | 35.15 | +0.86 | 16.9% | 670 | 16.9% | -0.15 | 2.58 | 2.15 | 3.00 | — |
| — | 29.00 | 32.60 | 30.80 | +0.83 | 16.2% | 675 | 16.2% | -0.18 | 2.65 | 1.80 | 3.50 | — |
| — | 24.50 | 28.50 | 26.50 | +0.79 | 15.5% | 680 | 15.5% | -0.22 | 3.52 | 2.95 | 4.10 | — |
| — | 20.50 | 23.90 | 22.20 | +0.74 | 14.8% | 685 | 14.8% | -0.26 | 3.95 | 3.20 | 4.70 | — |
| — | 16.40 | 20.00 | 18.20 | +0.69 | 14.1% | 690 | 14.1% | -0.32 | 5.55 | 4.70 | 6.40 | — |
| — | 12.60 | 15.60 | 14.10 | +0.62 | 13.5% | 695 | 13.5% | -0.39 | 6.50 | 5.90 | 7.10 | — |
| — | 10.10 | 11.70 | 10.90 | +0.54 | 12.8% | 700 | 12.8% | -0.47 | 8.05 | 7.30 | 8.80 | — |
| — | 6.20 | 8.90 | 7.55 | +0.46 | 12.2% | 705 | 12.2% | -0.56 | 10.20 | 8.70 | 11.70 | — |
| — | 4.70 | 7.00 | 5.85 | +0.36 | 11.7% | 710 | 11.7% | -0.66 | 12.75 | 11.20 | 14.30 | — |
| — | 2.95 | 5.00 | 3.98 | +0.27 | 11.2% | 715 | 11.2% | -0.77 | 15.95 | 13.90 | 18.00 | — |
| — | 1.65 | 2.75 | 2.20 | +0.19 | 10.8% | 720 | 10.8% | -0.84 | 19.75 | 18.00 | 21.50 | — |
| — | 1.20 | 1.60 | 1.40 | +0.13 | 10.5% | 725 | 10.5% | -0.91 | 24.05 | 22.10 | 26.00 | — |
| — | 0.60 | 1.00 | 0.80 | +0.08 | 10.3% | 730 | 10.3% | -0.95 | 28.55 | 26.60 | 30.50 | — |
| — | 0.15 | 0.50 | 0.33 | +0.05 | 10.2% | 735 | 10.2% | -0.98 | 33.55 | 31.60 | 35.50 | — |
| — | 0.05 | 1.40 | 0.72 | +0.03 | 10.3% | 740 | 10.3% | -0.99 | 38.60 | 36.70 | 40.50 | — |
| — | — | 0.75 | — | +0.02 | 10.5% | 745 | 10.5% | -0.99 | 43.55 | 41.60 | 45.50 | — |
| — | 0.10 | 0.50 | 0.30 | +0.01 | 10.6% | 750 | 10.6% | -1.00 | 48.55 | 46.60 | 50.50 | — |
| — | — | 0.75 | — | +0.01 | 10.7% | 755 | 10.7% | -1.00 | 53.50 | 51.50 | 55.50 | — |
| — | — | 0.50 | — | — | — | 760 | 10.7% | -1.00 | 58.60 | 56.70 | 60.50 | — |
| — | — | 0.75 | — | +0.00 | 10.8% | 765 | 10.8% | -1.00 | 63.60 | 61.70 | 65.50 | — |
| — | — | 0.75 | — | +0.00 | 10.9% | 770 | 10.9% | -1.00 | 68.45 | 66.40 | 70.50 | — |
| — | — | 0.75 | — | +0.00 | 11.2% | 775 | 11.2% | -1.00 | 73.45 | 71.40 | 75.50 | — |
| — | — | 0.80 | — | +0.00 | 11.5% | 780 | 11.5% | -1.00 | 78.45 | 76.40 | 80.50 | — |
| — | — | 1.00 | — | — | — | 785 | — | — | 83.60 | 81.70 | 85.50 | — |
| — | — | 4.80 | — | +0.00 | 12.9% | 795 | 12.9% | -1.00 | 93.45 | 91.40 | 95.50 | — |
| — | — | 4.80 | — | +0.00 | 14.3% | 805 | 14.3% | -1.00 | 103.45 | 101.40 | 105.50 | — |
| — | — | 4.80 | — | +0.00 | 15.1% | 810 | 15.1% | -1.00 | 108.45 | 106.40 | 110.50 | — |
| — | — | 4.80 | — | +0.00 | 16.9% | 820 | 16.9% | -1.00 | 118.45 | 116.40 | 120.50 | — |
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.