Spot 703.46
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 138.90 | 143.50 | 141.20 | +0.99 | 33.4% | 565 | 33.4% | -0.01 | — | — | 2.45 | — |
| — | 128.90 | 133.50 | 131.20 | +0.99 | 31.8% | 575 | 31.8% | -0.01 | 1.25 | 0.05 | 2.45 | — |
| — | 118.90 | 123.50 | 121.20 | +0.98 | 30.3% | 585 | 30.3% | -0.02 | 1.35 | 0.10 | 2.60 | — |
| — | 109.10 | 114.00 | 111.55 | +0.98 | 28.7% | 595 | 28.7% | -0.02 | 1.40 | 0.10 | 2.70 | — |
| — | 104.40 | 109.00 | 106.70 | +0.98 | 28.0% | 600 | 28.0% | -0.02 | 0.65 | 0.50 | 0.80 | — |
| — | 94.20 | 99.00 | 96.60 | +0.97 | 26.4% | 610 | 26.4% | -0.03 | 0.68 | 0.25 | 1.10 | — |
| — | 84.20 | 89.00 | 86.60 | +0.96 | 24.9% | 620 | 24.9% | -0.04 | 0.82 | 0.70 | 0.95 | — |
| — | 79.60 | 84.40 | 82.00 | +0.96 | 24.1% | 625 | 24.1% | -0.04 | 0.95 | 0.55 | 1.35 | — |
| — | 65.00 | 69.80 | 67.40 | +0.94 | 21.9% | 640 | 21.9% | -0.06 | 1.15 | 0.95 | 1.35 | — |
| — | 60.10 | 64.90 | 62.50 | +0.93 | 21.1% | 645 | 21.1% | -0.07 | 1.45 | 1.00 | 1.90 | — |
| — | 55.40 | 60.00 | 57.70 | +0.92 | 20.4% | 650 | 20.4% | -0.08 | 1.62 | 1.25 | 2.00 | — |
| 0 | 50.80 | 55.40 | 53.10 | +0.91 | 19.7% | 655 | 19.7% | -0.09 | 1.85 | 1.40 | 2.30 | — |
| 11 | 45.90 | 50.50 | 48.20 | +0.89 | 18.9% | 660 | 18.9% | -0.11 | 2.30 | 2.05 | 2.55 | — |
| — | 41.20 | 46.00 | 43.60 | +0.88 | 18.2% | 665 | 18.2% | -0.13 | 2.30 | 1.70 | 2.90 | — |
| — | 36.90 | 41.50 | 39.20 | +0.85 | 17.6% | 670 | 17.6% | -0.15 | 3.05 | 2.80 | 3.30 | — |
| 0 | 34.60 | 39.40 | 37.00 | +0.84 | 17.2% | 672.5 | 17.2% | -0.16 | 3.10 | 2.60 | 3.60 | — |
| 13 | 32.40 | 37.00 | 34.70 | +0.83 | 16.9% | 675 | 16.9% | -0.18 | 4.25 | 3.10 | 5.40 | — |
| — | 30.10 | 34.90 | 32.50 | +0.81 | 16.6% | 677.5 | 16.6% | -0.19 | 3.80 | 3.20 | 4.40 | — |
| — | 28.00 | 32.80 | 30.40 | +0.79 | 16.3% | 680 | 16.3% | -0.21 | 3.48 | 2.45 | 4.50 | — |
| — | 25.90 | 30.50 | 28.20 | +0.77 | 16.0% | 682.5 | 16.0% | -0.23 | 5.20 | 4.00 | 6.40 | — |
| — | 23.90 | 28.50 | 26.20 | +0.75 | 15.7% | 685 | 15.7% | -0.25 | 4.42 | 2.85 | 6.00 | — |
| — | 21.80 | 26.40 | 24.10 | +0.73 | 15.4% | 687.5 | 15.4% | -0.27 | 6.15 | 4.80 | 7.50 | — |
| — | 19.60 | 24.40 | 22.00 | +0.71 | 15.1% | 690 | 15.1% | -0.30 | 6.10 | 5.40 | 6.80 | — |
| — | 18.10 | 22.40 | 20.25 | +0.68 | 14.8% | 692.5 | 14.8% | -0.32 | 6.60 | 5.60 | 7.60 | — |
| — | 17.00 | 20.30 | 18.65 | +0.65 | 14.5% | 695 | 14.5% | -0.35 | 7.25 | 6.40 | 8.10 | — |
| — | 14.60 | 18.70 | 16.65 | +0.63 | 14.3% | 697.5 | 14.3% | -0.38 | 7.85 | 6.00 | 9.70 | — |
| — | 13.40 | 16.80 | 15.10 | +0.59 | 14.0% | 700 | 14.0% | -0.42 | 8.50 | 7.00 | 10.00 | — |
| — | 11.80 | 15.20 | 13.50 | +0.56 | 13.8% | 702.5 | 13.8% | -0.45 | 9.75 | 7.90 | 11.60 | — |
| — | 10.50 | 13.00 | 11.75 | +0.53 | 13.6% | 705 | 13.6% | -0.49 | 10.50 | 8.60 | 12.40 | — |
| — | 9.40 | 10.80 | 10.10 | +0.49 | 13.4% | 707.5 | 13.4% | -0.53 | 11.85 | 10.30 | 13.40 | — |
| — | 7.40 | 11.00 | 9.20 | +0.45 | 13.2% | 710 | 13.2% | -0.56 | 13.10 | 11.40 | 14.80 | — |
| — | 6.80 | 9.00 | 7.90 | +0.42 | 13.0% | 712.5 | 13.0% | -0.60 | 14.20 | 12.30 | 16.10 | — |
| — | 6.00 | 7.40 | 6.70 | +0.38 | 12.8% | 715 | 12.8% | -0.64 | 15.25 | 13.00 | 17.50 | — |
| — | 4.30 | 6.70 | 5.50 | +0.34 | 12.6% | 717.5 | 12.6% | -0.68 | 17.30 | 15.00 | 19.60 | — |
| — | 3.30 | 6.40 | 4.85 | +0.31 | 12.5% | 720 | 12.5% | -0.72 | 18.85 | 16.50 | 21.20 | — |
| — | 2.45 | 5.80 | 4.12 | +0.27 | 12.4% | 722.5 | 12.4% | -0.76 | 20.90 | 18.50 | 23.30 | — |
| — | 2.55 | 4.70 | 3.62 | +0.24 | 12.3% | 725 | 12.3% | -0.80 | 22.50 | 20.10 | 24.90 | — |
| — | 1.90 | 4.70 | 3.30 | +0.21 | 12.2% | 727.5 | 12.2% | -0.84 | 24.90 | 22.50 | 27.30 | — |
| — | 1.70 | 2.60 | 2.15 | +0.18 | 12.1% | 730 | 12.1% | -0.87 | 26.75 | 24.50 | 29.00 | — |
| — | 0.50 | 3.90 | 2.20 | +0.16 | 12.0% | 732.5 | 12.0% | -0.90 | 29.20 | 26.90 | 31.50 | — |
| — | 0.75 | 1.95 | 1.35 | +0.13 | 12.0% | 735 | — | — | 31.40 | 29.00 | 33.80 | — |
| — | 0.75 | 1.20 | 0.97 | +0.10 | 11.9% | 740 | 11.9% | -0.98 | 36.40 | 34.00 | 38.80 | — |
| — | 0.05 | 0.90 | 0.47 | +0.07 | 12.0% | 745 | 12.0% | -1.00 | 41.40 | 39.00 | 43.80 | — |
| — | 0.05 | 0.90 | 0.47 | +0.05 | 12.1% | 750 | 12.1% | -1.00 | 46.40 | 44.00 | 48.80 | — |
| — | — | 2.40 | — | +0.03 | 12.3% | 755 | 12.3% | -1.00 | 51.40 | 49.00 | 53.80 | — |
| — | — | 2.30 | — | +0.03 | 12.6% | 760 | 12.6% | -1.00 | 56.45 | 54.10 | 58.80 | — |
| — | — | 2.25 | — | +0.02 | 13.0% | 765 | 13.0% | -1.00 | 61.40 | 59.00 | 63.80 | — |
| — | — | 1.65 | — | +0.02 | 13.6% | 770 | 13.6% | -1.00 | 66.40 | 64.00 | 68.80 | — |
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.