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 | |
| — | 136.00 | 140.10 | 138.05 | +1.00 | 39.5% | 565 | 39.5% | -0.00 | — | — | 0.75 | — |
| — | 126.10 | 129.20 | 127.65 | — | — | 575 | 37.8% | -0.00 | — | — | 1.85 | — |
| — | 116.00 | 120.00 | 118.00 | +1.00 | 36.1% | 585 | 36.1% | -0.00 | — | — | 1.75 | — |
| — | 106.00 | 110.30 | 108.15 | +1.00 | 34.3% | 595 | 34.3% | -0.00 | — | — | 0.75 | — |
| — | 101.00 | 105.30 | 103.15 | +1.00 | 33.3% | 600 | 33.3% | -0.00 | — | — | 0.35 | — |
| — | 91.00 | 95.20 | 93.10 | +1.00 | 31.4% | 610 | 31.4% | -0.00 | — | — | 0.35 | — |
| — | 81.50 | 84.40 | 82.95 | +1.00 | 29.4% | 620 | 29.4% | -0.00 | — | — | 0.55 | — |
| — | 76.50 | 80.10 | 78.30 | +1.00 | 28.4% | 625 | 28.4% | -0.00 | — | — | 0.30 | — |
| — | 61.50 | 65.10 | 63.30 | +1.00 | 25.1% | 640 | 25.1% | -0.00 | — | — | 0.30 | — |
| — | 56.50 | 59.30 | 57.90 | +0.99 | 24.0% | 645 | 24.0% | -0.01 | — | — | 0.35 | — |
| — | 51.50 | 54.90 | 53.20 | +0.99 | 22.9% | 650 | 22.9% | -0.01 | — | — | 0.45 | — |
| — | 46.50 | 50.30 | 48.40 | +0.99 | 21.7% | 655 | 21.7% | -0.01 | — | — | 0.75 | — |
| — | 41.50 | 45.00 | 43.25 | +0.99 | 20.6% | 660 | 20.6% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 39.00 | 42.60 | 40.80 | +0.98 | 20.0% | 662.5 | 20.0% | -0.02 | — | — | 0.75 | — |
| — | 36.50 | 40.30 | 38.40 | +0.98 | 19.4% | 665 | 19.4% | -0.02 | — | — | 0.50 | — |
| — | 34.00 | 37.80 | 35.90 | +0.98 | 18.9% | 667.5 | 18.9% | -0.02 | — | — | 0.75 | — |
| — | 31.50 | 34.50 | 33.00 | +0.97 | 18.3% | 670 | 18.3% | -0.03 | — | — | 0.50 | — |
| — | 29.00 | 32.20 | 30.60 | +0.96 | 17.8% | 672.5 | 17.8% | -0.04 | 0.30 | 0.15 | 0.45 | — |
| — | 26.50 | 29.70 | 28.10 | +0.96 | 17.2% | 675 | 17.2% | -0.04 | 0.38 | 0.20 | 0.55 | — |
| — | 24.10 | 27.20 | 25.65 | +0.94 | 16.7% | 677.5 | 16.7% | -0.06 | 0.42 | 0.25 | 0.60 | — |
| — | 21.60 | 24.60 | 23.10 | +0.93 | 16.1% | 680 | 16.1% | -0.07 | 0.65 | 0.40 | 0.90 | — |
| — | 19.20 | 22.80 | 21.00 | +0.92 | 15.5% | 682.5 | 15.5% | -0.08 | 0.55 | 0.25 | 0.85 | — |
| — | 17.00 | 20.20 | 18.60 | +0.90 | 14.9% | 685 | 14.9% | -0.10 | 0.60 | 0.30 | 0.90 | — |
| — | 14.60 | 17.40 | 16.00 | +0.87 | 14.3% | 687.5 | 14.3% | -0.13 | 0.95 | 0.60 | 1.30 | — |
| — | 12.30 | 15.00 | 13.65 | +0.84 | 13.7% | 690 | 13.7% | -0.16 | 0.90 | 0.65 | 1.15 | — |
| — | 10.10 | 13.40 | 11.75 | +0.80 | 13.0% | 692.5 | 13.0% | -0.20 | 1.12 | 0.70 | 1.55 | — |
| — | 8.00 | 10.90 | 9.45 | +0.75 | 12.3% | 695 | 12.3% | -0.26 | 1.32 | 0.60 | 2.05 | — |
| — | 6.30 | 8.50 | 7.40 | +0.68 | 11.6% | 697.5 | 11.6% | -0.32 | 1.88 | 1.15 | 2.60 | — |
| — | 4.30 | 7.10 | 5.70 | +0.60 | 10.9% | 700 | 10.9% | -0.41 | 2.73 | 2.35 | 3.10 | — |
| — | 3.50 | 5.00 | 4.25 | +0.50 | 10.3% | 702.5 | 10.3% | -0.51 | 3.80 | 3.10 | 4.50 | — |
| — | 1.80 | 3.40 | 2.60 | +0.39 | 9.8% | 705 | 9.8% | -0.62 | 5.10 | 3.80 | 6.40 | — |
| — | 0.95 | 2.10 | 1.52 | +0.28 | 9.3% | 707.5 | 9.3% | -0.73 | 6.55 | 5.20 | 7.90 | — |
| — | 0.75 | 1.40 | 1.07 | +0.19 | 9.0% | 710 | 9.0% | -0.84 | 8.30 | 6.80 | 9.80 | — |
| — | 0.30 | 0.75 | 0.53 | +0.11 | 8.8% | 712.5 | 8.8% | -0.92 | 10.50 | 9.00 | 12.00 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 8.7% | 715 | 8.7% | -0.99 | 12.95 | 11.50 | 14.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 8.7% | 717.5 | 8.7% | -1.00 | 15.00 | 13.50 | 16.50 | — |
| — | — | 0.30 | — | +0.02 | 8.7% | 720 | 8.7% | -1.00 | 17.30 | 15.60 | 19.00 | — |
| — | — | 0.30 | — | +0.01 | 8.8% | 722.5 | 8.8% | -1.00 | 19.70 | 17.90 | 21.50 | — |
| — | — | 0.05 | — | +0.00 | 8.9% | 725 | 8.9% | -1.00 | 22.55 | 21.10 | 24.00 | — |
| — | — | 0.75 | — | +0.00 | 9.0% | 727.5 | 9.0% | -1.00 | 24.95 | 23.40 | 26.50 | — |
| — | — | 0.50 | — | +0.00 | 9.0% | 730 | 9.0% | -1.00 | 27.55 | 26.10 | 29.00 | — |
| — | — | 0.70 | — | +0.00 | 9.1% | 732.5 | 9.1% | -1.00 | 29.90 | 28.30 | 31.50 | — |
| — | — | 0.75 | — | +0.00 | 9.2% | 735 | 9.2% | -1.00 | 32.25 | 30.50 | 34.00 | — |
| — | — | 0.75 | — | +0.00 | 9.3% | 737.5 | 9.3% | -1.00 | 35.05 | 33.60 | 36.50 | — |
| — | — | 0.80 | — | +0.00 | 9.5% | 740 | 9.5% | -1.00 | 37.60 | 36.20 | 39.00 | — |
| — | — | 0.75 | — | +0.00 | 9.8% | 745 | 9.8% | -1.00 | 42.55 | 41.10 | 44.00 | — |
| — | — | 0.75 | — | +0.00 | 10.4% | 750 | 10.4% | -1.00 | 47.20 | 45.40 | 49.00 | — |
| — | — | 0.75 | — | +0.00 | 11.1% | 755 | 11.1% | -1.00 | 52.25 | 50.50 | 54.00 | — |
| — | — | 0.75 | — | +0.00 | 12.1% | 760 | 12.1% | -1.00 | 57.05 | 55.10 | 59.00 | — |
| — | — | 0.75 | — | +0.00 | 13.4% | 765 | 13.4% | -1.00 | 62.25 | 60.50 | 64.00 | — |
| — | — | 1.10 | — | +0.00 | 14.9% | 770 | 14.9% | -1.00 | 67.15 | 65.30 | 69.00 | — |
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.