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 | |
| — | 137.70 | 141.20 | 139.45 | +0.99 | 50.1% | 565 | 50.1% | -0.01 | — | — | 0.80 | — |
| — | 127.70 | 131.30 | 129.50 | +0.99 | 47.5% | 575 | 47.5% | -0.01 | — | — | 0.95 | — |
| — | 118.20 | 121.40 | 119.80 | +0.99 | 44.6% | 585 | 44.6% | -0.01 | — | — | 2.15 | — |
| — | 107.70 | 111.30 | 109.50 | +0.99 | 41.6% | 595 | 41.6% | -0.01 | — | — | 1.70 | — |
| — | 102.30 | 106.90 | 104.60 | +0.99 | 40.1% | 600 | 40.1% | -0.01 | — | — | 1.00 | — |
| — | 92.30 | 97.00 | 94.65 | +0.99 | 37.0% | 610 | 37.0% | -0.01 | — | — | 2.20 | — |
| — | 82.50 | 87.00 | 84.75 | +0.98 | 33.7% | 620 | 33.7% | -0.02 | — | — | 2.20 | — |
| — | 77.50 | 82.00 | 79.75 | +0.98 | 32.1% | 625 | 32.1% | -0.02 | — | — | 0.95 | — |
| 0 | 63.00 | 66.60 | 64.80 | +0.98 | 27.4% | 640 | 27.4% | -0.02 | — | — | 0.70 | — |
| — | 58.00 | 61.70 | 59.85 | +0.97 | 25.9% | 645 | 25.9% | -0.03 | 0.53 | 0.05 | 1.00 | — |
| — | 53.10 | 56.70 | 54.90 | +0.97 | 24.4% | 650 | 24.4% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 48.10 | 51.70 | 49.90 | +0.97 | 23.0% | 655 | 23.0% | -0.03 | — | — | 0.95 | — |
| — | 43.20 | 46.80 | 45.00 | +0.96 | 21.5% | 660 | 21.5% | -0.04 | — | — | 2.50 | — |
| — | 38.10 | 41.80 | 39.95 | +0.95 | 20.2% | 665 | 20.2% | -0.05 | 0.70 | 0.30 | 1.10 | — |
| — | 35.80 | 39.40 | 37.60 | +0.95 | 19.5% | 667.5 | 19.5% | -0.05 | 0.68 | 0.05 | 1.30 | — |
| — | 33.40 | 37.00 | 35.20 | +0.94 | 18.9% | 670 | 18.9% | -0.06 | 0.35 | 0.05 | 0.65 | — |
| — | 30.80 | 34.50 | 32.65 | +0.93 | 18.2% | 672.5 | 18.2% | -0.07 | 0.70 | 0.10 | 1.30 | — |
| — | 28.50 | 32.20 | 30.35 | +0.92 | 17.6% | 675 | 17.6% | -0.08 | 0.42 | 0.05 | 0.80 | — |
| — | 26.20 | 29.80 | 28.00 | +0.91 | 17.1% | 677.5 | 17.1% | -0.09 | 0.82 | 0.25 | 1.40 | — |
| — | 23.70 | 27.40 | 25.55 | +0.90 | 16.5% | 680 | 16.5% | -0.10 | 0.72 | 0.40 | 1.05 | — |
| — | 21.30 | 25.10 | 23.20 | +0.88 | 16.0% | 682.5 | 16.0% | -0.12 | 1.55 | 0.80 | 2.30 | — |
| — | 19.10 | 22.90 | 21.00 | +0.86 | 15.5% | 685 | 15.5% | -0.14 | 1.02 | 0.30 | 1.75 | — |
| — | 16.90 | 20.60 | 18.75 | +0.83 | 15.0% | 687.5 | 15.0% | -0.17 | 1.55 | 0.70 | 2.40 | — |
| — | 15.60 | 17.80 | 16.70 | +0.80 | 14.5% | 690 | 14.5% | -0.20 | 1.43 | 0.65 | 2.20 | — |
| — | 12.60 | 16.40 | 14.50 | +0.76 | 14.1% | 692.5 | 14.1% | -0.24 | 1.98 | 1.10 | 2.85 | — |
| — | 10.60 | 14.40 | 12.50 | +0.72 | 13.7% | 695 | 13.7% | -0.28 | 3.70 | 2.60 | 4.80 | — |
| — | 8.90 | 12.50 | 10.70 | +0.67 | 13.3% | 697.5 | 13.3% | -0.33 | 3.70 | 3.10 | 4.30 | — |
| — | 8.60 | 10.60 | 9.60 | +0.62 | 12.9% | 700 | 12.9% | -0.39 | 4.25 | 3.60 | 4.90 | — |
| — | 5.70 | 9.20 | 7.45 | +0.56 | 12.6% | 702.5 | 12.6% | -0.45 | 5.55 | 3.90 | 7.20 | — |
| — | 4.50 | 6.70 | 5.60 | +0.49 | 12.3% | 705 | 12.3% | -0.51 | 6.60 | 5.00 | 8.20 | — |
| 15 | 4.10 | 5.20 | 4.65 | +0.43 | 12.0% | 707.5 | 12.0% | -0.59 | 7.35 | 5.60 | 9.10 | — |
| 153 | 3.20 | 3.90 | 3.55 | +0.36 | 11.8% | 710 | 11.8% | -0.66 | 8.95 | 7.10 | 10.80 | — |
| — | 2.15 | 3.20 | 2.67 | +0.29 | 11.6% | 712.5 | 11.6% | -0.73 | 10.55 | 8.80 | 12.30 | 18 |
| 136 | 1.25 | 3.40 | 2.33 | +0.23 | 11.4% | 715 | 11.4% | -0.79 | 12.55 | 10.90 | 14.20 | — |
| 31 | 1.20 | 2.40 | 1.80 | +0.18 | 11.2% | 717.5 | 11.2% | -0.85 | 14.50 | 12.80 | 16.20 | — |
| — | 0.50 | 1.10 | 0.80 | +0.13 | 11.1% | 720 | 11.1% | -0.90 | 17.05 | 15.90 | 18.20 | — |
| — | 0.45 | 1.00 | 0.72 | +0.10 | 11.0% | 722.5 | 11.0% | -0.94 | 19.15 | 17.30 | 21.00 | — |
| — | 0.30 | 0.75 | 0.53 | +0.07 | 11.0% | 725 | 11.0% | -0.98 | 21.55 | 19.70 | 23.40 | — |
| — | 0.15 | 1.05 | 0.60 | +0.05 | 11.0% | 727.5 | 11.0% | -1.00 | 24.10 | 22.30 | 25.90 | — |
| — | — | 0.95 | — | +0.03 | 11.0% | 730 | 11.0% | -1.00 | 26.60 | 24.80 | 28.40 | — |
| — | 0.10 | 1.00 | 0.55 | +0.02 | 11.1% | 732.5 | 11.1% | -1.00 | 29.05 | 27.20 | 30.90 | — |
| — | — | 0.70 | — | +0.01 | 11.1% | 735 | 11.1% | -1.00 | 31.60 | 29.80 | 33.40 | — |
| — | — | 0.80 | — | +0.01 | 11.3% | 737.5 | 11.3% | -1.00 | 34.10 | 32.30 | 35.90 | — |
| — | — | 0.75 | — | +0.01 | 11.4% | 740 | 11.4% | -1.00 | 36.60 | 34.80 | 38.40 | — |
| — | — | 0.95 | — | +0.00 | 11.9% | 745 | 11.9% | -1.00 | 41.60 | 39.80 | 43.40 | — |
| — | — | 0.70 | — | +0.00 | 12.5% | 750 | 12.5% | -1.00 | 46.60 | 44.80 | 48.40 | — |
| — | — | 1.95 | — | +0.00 | 13.3% | 755 | 13.3% | -1.00 | 51.60 | 49.80 | 53.40 | — |
| — | — | 1.55 | — | +0.00 | 14.2% | 760 | 14.2% | -1.00 | 56.35 | 54.00 | 58.70 | — |
| — | — | 1.70 | — | +0.00 | 15.3% | 765 | 15.3% | -1.00 | 61.35 | 59.00 | 63.70 | — |
| — | — | 1.15 | — | +0.00 | 16.6% | 770 | 16.6% | -1.00 | 66.35 | 64.00 | 68.70 | — |
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.