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 | |
| — | 142.50 | 146.90 | 144.70 | +0.95 | 28.1% | 565 | 28.1% | -0.05 | 2.23 | 1.45 | 3.00 | — |
| — | 118.50 | 122.90 | 120.70 | +0.93 | 25.6% | 590 | 25.6% | -0.07 | 3.20 | 2.30 | 4.10 | — |
| — | 94.50 | 98.80 | 96.65 | +0.90 | 22.9% | 615 | 22.9% | -0.10 | 4.15 | 3.50 | 4.80 | — |
| — | 76.00 | 80.10 | 78.05 | +0.86 | 20.8% | 635 | 20.8% | -0.14 | 5.30 | 4.80 | 5.80 | — |
| — | 58.00 | 62.40 | 60.20 | +0.81 | 18.8% | 655 | 18.8% | -0.20 | 7.50 | 6.70 | 8.30 | — |
| — | 45.50 | 49.60 | 47.55 | +0.75 | 17.3% | 670 | 17.3% | -0.26 | 9.50 | 8.70 | 10.30 | — |
| — | 33.50 | 37.50 | 35.50 | +0.67 | 15.9% | 685 | 15.9% | -0.34 | 12.70 | 11.60 | 13.80 | — |
| — | 29.80 | 33.90 | 31.85 | +0.64 | 15.5% | 690 | 15.5% | -0.37 | 14.00 | 12.80 | 15.20 | — |
| — | 26.70 | 29.20 | 27.95 | +0.61 | 15.1% | 695 | 15.1% | -0.41 | 15.40 | 14.20 | 16.60 | — |
| — | 23.20 | 25.60 | 24.40 | +0.57 | 14.7% | 700 | 14.7% | -0.45 | 16.85 | 15.50 | 18.20 | — |
| — | 19.50 | 22.10 | 20.80 | +0.53 | 14.3% | 705 | 14.3% | -0.49 | 18.70 | 17.40 | 20.00 | — |
| — | 16.90 | 19.60 | 18.25 | +0.49 | 13.9% | 710 | 13.9% | -0.54 | 20.90 | 19.60 | 22.20 | — |
| — | 13.80 | 16.80 | 15.30 | +0.45 | 13.6% | 715 | 13.6% | -0.59 | 23.15 | 21.80 | 24.50 | — |
| — | 11.30 | 13.90 | 12.60 | +0.41 | 13.3% | 720 | 13.3% | -0.64 | 25.25 | 23.30 | 27.20 | — |
| — | 9.60 | 12.70 | 11.15 | +0.36 | 13.0% | 725 | 13.0% | -0.70 | 28.75 | 27.10 | 30.40 | — |
| 10 | 6.00 | 8.30 | 7.15 | +0.28 | 12.5% | 735 | 12.5% | -0.81 | 35.70 | 33.90 | 37.50 | — |
| — | 4.00 | 5.20 | 4.60 | +0.20 | 12.1% | 745 | 12.1% | -0.90 | 44.05 | 42.10 | 46.00 | — |
| — | 2.30 | 3.50 | 2.90 | +0.14 | 11.9% | 755 | 11.9% | -0.96 | 53.65 | 51.80 | 55.50 | 0 |
| — | 0.80 | 1.95 | 1.38 | +0.08 | 11.8% | 770 | 11.8% | -0.99 | 68.45 | 66.40 | 70.50 | — |
| — | 0.05 | 1.25 | 0.65 | +0.04 | 12.0% | 785 | 12.0% | -1.00 | 83.55 | 81.60 | 85.50 | 0 |
| — | — | 0.75 | — | +0.02 | 13.0% | 805 | 13.0% | -1.00 | 103.45 | 101.40 | 105.50 | — |
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.