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 | 140.00 | 138.00 | +1.00 | 37.6% | 565 | 37.6% | -0.00 | — | — | 0.75 | — |
| — | 126.00 | 130.00 | 128.00 | +1.00 | 36.3% | 575 | 36.3% | -0.00 | — | — | 0.95 | — |
| — | 116.00 | 119.90 | 117.95 | +1.00 | 34.8% | 585 | 34.8% | -0.00 | — | — | 1.00 | — |
| — | 106.00 | 110.10 | 108.05 | +1.00 | 33.1% | 595 | 33.1% | -0.01 | — | — | 1.00 | — |
| — | 101.00 | 105.10 | 103.05 | +1.00 | 32.1% | 600 | 32.1% | -0.01 | — | — | 0.50 | — |
| — | 91.50 | 94.60 | 93.05 | +1.00 | 30.1% | 610 | 30.1% | -0.01 | — | — | 0.35 | — |
| — | 81.50 | 85.30 | 83.40 | +0.99 | 28.0% | 620 | 28.0% | -0.01 | — | — | 0.95 | — |
| — | 76.50 | 80.10 | 78.30 | +0.99 | 26.9% | 625 | 26.9% | -0.01 | — | — | 0.75 | — |
| — | — | — | — | +0.99 | 25.2% | 632.5 | 25.2% | -0.02 | — | — | — | — |
| — | 61.50 | 64.50 | 63.00 | +0.99 | 23.5% | 640 | 23.5% | -0.02 | 0.35 | 0.20 | 0.50 | — |
| — | 56.50 | 60.00 | 58.25 | +0.98 | 22.4% | 645 | 22.4% | -0.03 | 0.35 | 0.25 | 0.45 | — |
| — | 51.50 | 55.00 | 53.25 | +0.98 | 21.2% | 650 | 21.2% | -0.03 | 0.40 | 0.15 | 0.65 | — |
| — | 46.50 | 50.30 | 48.40 | +0.97 | 20.1% | 655 | 20.1% | -0.04 | 0.57 | 0.05 | 1.10 | — |
| — | 41.50 | 44.70 | 43.10 | +0.97 | 19.0% | 660 | 19.0% | -0.05 | 0.60 | 0.30 | 0.90 | — |
| — | — | — | — | +0.96 | 18.4% | 662.5 | 18.4% | -0.06 | — | — | — | — |
| — | 36.50 | 39.50 | 38.00 | +0.96 | 17.9% | 665 | 17.9% | -0.06 | 0.65 | 0.15 | 1.15 | — |
| — | 34.00 | 37.00 | 35.50 | +0.95 | 17.4% | 667.5 | 17.4% | -0.07 | 0.75 | 0.40 | 1.10 | — |
| — | 31.50 | 34.80 | 33.15 | +0.94 | 16.8% | 670 | 16.8% | -0.08 | 1.10 | 0.60 | 1.60 | — |
| — | 29.20 | 32.80 | 31.00 | +0.93 | 16.3% | 672.5 | 16.3% | -0.09 | 1.05 | 0.85 | 1.25 | — |
| — | 27.00 | 30.30 | 28.65 | +0.92 | 15.8% | 675 | 15.8% | -0.11 | 1.02 | 0.35 | 1.70 | — |
| — | 24.50 | 27.50 | 26.00 | +0.91 | 15.3% | 677.5 | 15.3% | -0.12 | 1.23 | 0.50 | 1.95 | — |
| — | 22.00 | 25.40 | 23.70 | +0.89 | 14.8% | 680 | 14.8% | -0.14 | 1.68 | 1.25 | 2.10 | — |
| — | 20.50 | 22.80 | 21.65 | +0.87 | 14.3% | 682.5 | 14.3% | -0.17 | 1.82 | 1.35 | 2.30 | — |
| — | 17.50 | 20.40 | 18.95 | +0.85 | 13.9% | 685 | 13.9% | -0.19 | 2.40 | 1.70 | 3.10 | — |
| — | 15.20 | 18.20 | 16.70 | +0.82 | 13.4% | 687.5 | 13.4% | -0.23 | 2.30 | 1.10 | 3.50 | — |
| — | 13.10 | 16.00 | 14.55 | +0.79 | 12.9% | 690 | 12.9% | -0.26 | 3.05 | 2.00 | 4.10 | — |
| — | 11.10 | 14.20 | 12.65 | +0.74 | 12.5% | 692.5 | 12.5% | -0.31 | 3.40 | 2.10 | 4.70 | — |
| — | 9.10 | 11.80 | 10.45 | +0.70 | 12.0% | 695 | 12.0% | -0.36 | 3.95 | 3.10 | 4.80 | — |
| — | 7.30 | 9.60 | 8.45 | +0.64 | 11.6% | 697.5 | 11.6% | -0.41 | 4.85 | 3.70 | 6.00 | — |
| — | 6.20 | 7.90 | 7.05 | +0.57 | 11.2% | 700 | 11.2% | -0.48 | 5.40 | 4.70 | 6.10 | — |
| — | 4.90 | 6.30 | 5.60 | +0.50 | 10.8% | 702.5 | 10.8% | -0.55 | 6.60 | 5.50 | 7.70 | — |
| — | 3.70 | 4.80 | 4.25 | +0.42 | 10.4% | 705 | 10.4% | -0.62 | 7.80 | 6.50 | 9.10 | — |
| — | 2.05 | 4.20 | 3.12 | +0.35 | 10.1% | 707.5 | 10.1% | -0.69 | 8.95 | 7.30 | 10.60 | — |
| — | 1.85 | 2.50 | 2.17 | +0.27 | 9.8% | 710 | 9.8% | -0.76 | 10.80 | 9.20 | 12.40 | — |
| — | 1.00 | 1.90 | 1.45 | +0.21 | 9.6% | 712.5 | 9.6% | -0.82 | 12.85 | 11.40 | 14.30 | — |
| — | 0.65 | 1.25 | 0.95 | +0.15 | 9.4% | 715 | 9.4% | -0.87 | 14.70 | 13.00 | 16.40 | — |
| — | 0.40 | 0.85 | 0.62 | +0.10 | 9.3% | 717.5 | 9.3% | -0.91 | 17.00 | 15.50 | 18.50 | — |
| — | 0.05 | 1.10 | 0.57 | +0.07 | 9.2% | 720 | 9.2% | -0.94 | 19.40 | 17.90 | 20.90 | — |
| — | 0.05 | 0.45 | 0.25 | +0.05 | 9.2% | 722.5 | 9.2% | -0.96 | 21.20 | 19.40 | 23.00 | — |
| — | — | 0.75 | — | +0.03 | 9.2% | 725 | 9.2% | -0.98 | 23.90 | 22.30 | 25.50 | — |
| — | — | 0.75 | — | +0.02 | 9.2% | 727.5 | 9.2% | -0.99 | 26.55 | 25.10 | 28.00 | — |
| — | — | 0.25 | — | +0.01 | 9.3% | 730 | 9.3% | -0.99 | 28.65 | 26.80 | 30.50 | — |
| — | — | 0.75 | — | +0.01 | 9.4% | 732.5 | 9.4% | -0.99 | 31.20 | 29.40 | 33.00 | — |
| — | — | 0.85 | — | +0.01 | 9.5% | 735 | 9.5% | -1.00 | 33.90 | 32.30 | 35.50 | — |
| — | — | 0.75 | — | +0.00 | 9.7% | 737.5 | 9.7% | -1.00 | 36.20 | 34.40 | 38.00 | — |
| — | — | 0.05 | — | +0.00 | 9.9% | 740 | 9.9% | -1.00 | 38.80 | 37.10 | 40.50 | — |
| — | — | 0.75 | — | +0.00 | 10.3% | 745 | 10.3% | -1.00 | 43.60 | 41.70 | 45.50 | — |
| — | — | 0.95 | — | +0.00 | 11.0% | 750 | 11.0% | -1.00 | 48.35 | 46.70 | 50.00 | — |
| — | — | 0.80 | — | +0.00 | 11.7% | 755 | 11.7% | -1.00 | 53.60 | 51.70 | 55.50 | — |
| — | — | 1.35 | — | +0.00 | 12.7% | 760 | 12.7% | -1.00 | 58.60 | 56.70 | 60.50 | — |
| — | — | 0.75 | — | +0.00 | 13.8% | 765 | 13.8% | -1.00 | 63.65 | 61.80 | 65.50 | — |
| — | — | 0.95 | — | +0.00 | 15.2% | 770 | 15.2% | -1.00 | 68.75 | 67.00 | 70.50 | — |
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.