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 | |
| — | 137.00 | 140.40 | 138.70 | +1.00 | 76.9% | 565 | 76.9% | -0.00 | — | — | 2.10 | — |
| — | 127.00 | 130.70 | 128.85 | +0.99 | 72.8% | 575 | 72.8% | -0.01 | — | — | 2.15 | — |
| — | 117.00 | 120.70 | 118.85 | +0.99 | 68.2% | 585 | 68.2% | -0.01 | — | — | 2.15 | — |
| — | 107.10 | 110.70 | 108.90 | +0.99 | 63.1% | 595 | 63.1% | -0.01 | — | — | 1.00 | — |
| — | 102.10 | 105.70 | 103.90 | +0.99 | 60.4% | 600 | 60.4% | -0.01 | — | — | 2.15 | — |
| — | 91.70 | 96.50 | 94.10 | +0.99 | 54.8% | 610 | 54.8% | -0.01 | — | — | 1.00 | — |
| — | 82.10 | 85.70 | 83.90 | +0.99 | 49.2% | 620 | 49.2% | -0.01 | — | — | 1.00 | — |
| — | 77.10 | 80.80 | 78.95 | +0.99 | 46.4% | 625 | 46.4% | -0.01 | — | — | 0.95 | — |
| — | 69.80 | 73.20 | 71.50 | +0.99 | 42.3% | 632.5 | 42.3% | -0.01 | — | — | 1.80 | — |
| — | 62.70 | 65.70 | 64.20 | +0.99 | 38.2% | 640 | 38.2% | -0.01 | — | — | 0.95 | — |
| — | 57.10 | 60.70 | 58.90 | +0.99 | 35.6% | 645 | 35.6% | -0.01 | — | — | 0.95 | — |
| — | 52.10 | 55.80 | 53.95 | +0.99 | 33.1% | 650 | 33.1% | -0.01 | — | — | 0.10 | — |
| — | 47.10 | 50.80 | 48.95 | +0.99 | 30.7% | 655 | 30.7% | -0.01 | — | — | 0.70 | — |
| — | 42.20 | 45.80 | 44.00 | +0.99 | 28.3% | 660 | 28.3% | -0.01 | — | — | 2.15 | — |
| — | 39.70 | 43.40 | 41.55 | +0.98 | 27.2% | 662.5 | 27.2% | -0.02 | — | — | 0.80 | — |
| — | 37.20 | 40.80 | 39.00 | +0.98 | 26.1% | 665 | 26.1% | -0.02 | — | — | 1.00 | — |
| — | 34.70 | 38.30 | 36.50 | +0.98 | 25.0% | 667.5 | 25.0% | -0.02 | — | — | 0.95 | — |
| — | 32.30 | 35.80 | 34.05 | +0.98 | 23.9% | 670 | 23.9% | -0.02 | 0.33 | 0.05 | 0.60 | — |
| — | 29.70 | 33.30 | 31.50 | +0.97 | 22.8% | 672.5 | 22.8% | -0.03 | — | — | 1.00 | — |
| — | 27.20 | 30.90 | 29.05 | +0.97 | 21.8% | 675 | 21.8% | -0.03 | — | — | 0.45 | — |
| — | 25.40 | 28.40 | 26.90 | +0.96 | 20.8% | 677.5 | 20.8% | -0.04 | — | — | 0.40 | — |
| — | 22.80 | 26.00 | 24.40 | +0.96 | 19.9% | 680 | 19.9% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 20.10 | 23.60 | 21.85 | +0.95 | 19.0% | 682.5 | 19.0% | -0.06 | 0.38 | 0.05 | 0.70 | — |
| — | 17.50 | 21.20 | 19.35 | +0.93 | 18.1% | 685 | 18.1% | -0.07 | 0.30 | 0.10 | 0.50 | — |
| — | 15.50 | 18.90 | 17.20 | +0.91 | 17.4% | 687.5 | 17.4% | -0.09 | 0.42 | 0.25 | 0.60 | — |
| — | 13.40 | 16.50 | 14.95 | +0.88 | 16.7% | 690 | 16.7% | -0.12 | 0.78 | 0.65 | 0.90 | — |
| — | 10.50 | 14.30 | 12.40 | +0.84 | 16.1% | 692.5 | 16.1% | -0.16 | 0.90 | 0.65 | 1.15 | — |
| — | 8.80 | 12.20 | 10.50 | +0.79 | 15.6% | 695 | 15.6% | -0.21 | 1.27 | 0.90 | 1.65 | — |
| — | 7.20 | 10.20 | 8.70 | +0.73 | 15.2% | 697.5 | 15.2% | -0.27 | 1.75 | 1.25 | 2.25 | — |
| — | 5.60 | 8.40 | 7.00 | +0.65 | 14.8% | 700 | 14.8% | -0.35 | 2.62 | 2.40 | 2.85 | — |
| — | 3.80 | 5.50 | 4.65 | +0.56 | 14.4% | 702.5 | 14.4% | -0.44 | 3.45 | 2.80 | 4.10 | — |
| 54 | 3.20 | 4.10 | 3.65 | +0.47 | 14.1% | 705 | 14.1% | -0.54 | 4.15 | 3.30 | 5.00 | 64 |
| 88 | 2.10 | 2.75 | 2.42 | +0.37 | 13.9% | 707.5 | 13.9% | -0.64 | 5.95 | 5.30 | 6.60 | — |
| — | 1.00 | 1.80 | 1.40 | +0.28 | 13.7% | 710 | 13.7% | -0.73 | 7.60 | 6.30 | 8.90 | — |
| — | 0.95 | 1.20 | 1.07 | +0.20 | 13.5% | 712.5 | 13.5% | -0.81 | 9.70 | 7.90 | 11.50 | — |
| — | 0.50 | 0.70 | 0.60 | +0.13 | 13.3% | 715 | 13.3% | -0.88 | 11.70 | 10.00 | 13.40 | — |
| — | 0.30 | 0.45 | 0.38 | +0.08 | 13.2% | 717.5 | 13.2% | -0.93 | 14.15 | 12.40 | 15.90 | — |
| — | 0.15 | 0.60 | 0.38 | +0.05 | 13.2% | 720 | 13.2% | -0.97 | 16.60 | 14.80 | 18.40 | — |
| — | — | 0.50 | — | +0.03 | 13.1% | 722.5 | 13.1% | -0.99 | 19.10 | 17.30 | 20.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 13.1% | 725 | 13.1% | -1.00 | 21.60 | 19.80 | 23.40 | — |
| 117 | — | 0.75 | — | +0.01 | 13.1% | 727.5 | 13.1% | -1.00 | 24.10 | 22.30 | 25.90 | 0 |
| 164 | — | 0.55 | — | +0.00 | 13.2% | 730 | 13.2% | -1.00 | 26.55 | 24.70 | 28.40 | — |
| — | — | 0.25 | — | +0.00 | 13.2% | 732.5 | 13.2% | -1.00 | 29.10 | 27.30 | 30.90 | — |
| — | — | 0.35 | — | +0.00 | 13.4% | 735 | 13.4% | -1.00 | 31.60 | 29.80 | 33.40 | — |
| — | — | 0.95 | — | +0.00 | 13.5% | 737.5 | 13.5% | -1.00 | 34.05 | 32.20 | 35.90 | — |
| — | — | 0.40 | — | +0.00 | 13.8% | 740 | 13.8% | -1.00 | 36.60 | 34.80 | 38.40 | — |
| — | — | 1.70 | — | +0.00 | 14.0% | 742.5 | 14.0% | -1.00 | 38.85 | 36.50 | 41.20 | — |
| — | — | 1.15 | — | +0.00 | 14.3% | 745 | 14.3% | -1.00 | 41.35 | 39.00 | 43.70 | — |
| — | — | 0.90 | — | +0.00 | 15.1% | 750 | 15.1% | -1.00 | 46.60 | 44.80 | 48.40 | — |
| — | — | 2.15 | — | +0.00 | 16.1% | 755 | 16.1% | -1.00 | 51.35 | 49.00 | 53.70 | — |
| — | — | 0.95 | — | +0.00 | 17.2% | 760 | 17.2% | -1.00 | 56.35 | 54.00 | 58.70 | — |
| — | — | 1.05 | — | +0.00 | 18.5% | 765 | 18.5% | -1.00 | 61.60 | 59.80 | 63.40 | — |
| — | — | 0.50 | — | +0.00 | 20.0% | 770 | 20.0% | -1.00 | 66.75 | 65.50 | 68.00 | — |
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.