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 | |
| — | 143.80 | 146.20 | 145.00 | +0.94 | 26.7% | 565 | 26.7% | -0.06 | 2.90 | 2.20 | 3.60 | — |
| — | 120.00 | 124.90 | 122.45 | +0.92 | 24.1% | 590 | 24.1% | -0.08 | 3.95 | 3.30 | 4.60 | — |
| — | 97.00 | 101.20 | 99.10 | +0.89 | 21.7% | 615 | 21.7% | -0.12 | 5.45 | 4.80 | 6.10 | — |
| — | 78.50 | 81.00 | 79.75 | +0.85 | 19.9% | 635 | 19.9% | -0.16 | 7.55 | 6.60 | 8.50 | — |
| — | 61.30 | 64.90 | 63.10 | +0.79 | 18.1% | 655 | 18.1% | -0.21 | 9.45 | 8.10 | 10.80 | — |
| — | 48.50 | 52.80 | 50.65 | +0.74 | 16.9% | 670 | 16.9% | -0.27 | 12.30 | 11.10 | 13.50 | — |
| — | 37.00 | 41.20 | 39.10 | +0.66 | 15.8% | 685 | 15.8% | -0.35 | 15.25 | 14.20 | 16.30 | — |
| — | 33.40 | 36.00 | 34.70 | +0.64 | 15.4% | 690 | 15.4% | -0.38 | 16.50 | 15.40 | 17.60 | — |
| — | 29.80 | 33.90 | 31.85 | +0.61 | 15.0% | 695 | 15.0% | -0.41 | 17.70 | 17.00 | 18.40 | — |
| — | 27.60 | 30.50 | 29.05 | +0.57 | 14.7% | 700 | 14.7% | -0.45 | 19.25 | 17.70 | 20.80 | — |
| — | 23.70 | 26.60 | 25.15 | +0.54 | 14.4% | 705 | 14.4% | -0.48 | 21.90 | 20.40 | 23.40 | — |
| — | 20.20 | 23.00 | 21.60 | +0.51 | 14.1% | 710 | 14.1% | -0.52 | 23.85 | 22.20 | 25.50 | — |
| — | 18.00 | 20.00 | 19.00 | +0.47 | 13.8% | 715 | 13.8% | -0.56 | 25.85 | 24.20 | 27.50 | — |
| — | 14.70 | 17.60 | 16.15 | +0.43 | 13.5% | 720 | 13.5% | -0.61 | 28.15 | 26.30 | 30.00 | — |
| — | 12.40 | 15.00 | 13.70 | +0.40 | 13.3% | 725 | 13.3% | -0.65 | 30.90 | 28.80 | 33.00 | — |
| — | 7.20 | 9.20 | 8.20 | +0.29 | 12.6% | 740 | — | — | 41.20 | 39.40 | 43.00 | — |
| — | 3.00 | 5.80 | 4.40 | +0.19 | 12.1% | 755 | 12.1% | -0.92 | 54.10 | 52.20 | 56.00 | — |
| — | 2.00 | 3.20 | 2.60 | +0.12 | 11.8% | 770 | 11.8% | -0.98 | 68.45 | 66.40 | 70.50 | — |
| — | 0.45 | 1.75 | 1.10 | +0.06 | 11.8% | 790 | 11.8% | -1.00 | 88.55 | 86.60 | 90.50 | — |
| — | 0.10 | 1.00 | 0.55 | +0.02 | 12.2% | 815 | 12.2% | -1.00 | 113.45 | 111.40 | 115.50 | — |
| — | — | 0.50 | — | +0.01 | 13.1% | 840 | 13.1% | -1.00 | 138.45 | 136.40 | 140.50 | — |
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.