Spot 705.35
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 138.45 | 144.80 | 141.62 | +0.99 | 94.2% | 565 | 94.2% | -0.01 | 0.29 | 0.19 | 0.39 | — |
| — | 128.55 | 134.90 | 131.72 | +0.99 | 92.2% | 575 | 92.2% | -0.02 | 0.41 | 0.34 | 0.48 | — |
| — | 118.75 | 125.10 | 121.92 | — | — | 585 | — | — | 0.58 | 0.50 | 0.66 | — |
| — | 109.00 | 115.35 | 112.17 | +0.97 | 88.8% | 595 | 88.8% | -0.03 | 0.79 | 0.75 | 0.83 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 84.90 | 91.75 | 88.33 | +0.93 | 86.4% | 620 | 86.4% | -0.07 | 2.02 | 2.00 | 2.03 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 73.50 | 74.40 | 73.95 | +0.89 | 85.4% | 635 | 85.4% | -0.11 | 3.45 | 3.40 | 3.50 | — |
| — | 67.15 | 67.90 | 67.53 | +0.86 | 85.1% | 642.5 | 85.1% | -0.14 | 4.50 | 4.45 | 4.55 | — |
| — | 62.80 | 63.75 | 63.27 | +0.85 | 84.8% | 647.5 | 84.8% | -0.16 | 5.30 | 5.25 | 5.35 | — |
| — | 58.75 | 59.65 | 59.20 | +0.82 | 84.5% | 652.5 | 84.5% | -0.18 | 6.22 | 6.15 | 6.30 | — |
| — | 54.95 | 55.50 | 55.23 | +0.80 | 84.4% | 657.5 | 84.4% | -0.20 | 7.22 | 7.15 | 7.30 | — |
| — | 51.15 | 51.60 | 51.38 | +0.78 | 84.1% | 662.5 | 84.1% | -0.22 | 8.40 | 8.30 | 8.50 | — |
| — | 49.30 | 49.80 | 49.55 | +0.76 | 84.1% | 665 | 84.1% | -0.24 | 9.03 | 8.95 | 9.10 | — |
| — | 47.45 | 47.90 | 47.67 | +0.75 | 84.0% | 667.5 | 84.0% | -0.25 | 9.70 | 9.60 | 9.80 | — |
| — | 45.70 | 46.25 | 45.98 | +0.74 | 83.9% | 670 | 83.9% | -0.26 | 10.38 | 10.30 | 10.45 | — |
| — | 43.75 | 44.35 | 44.05 | +0.72 | 83.8% | 672.5 | 83.8% | -0.28 | 11.10 | 11.00 | 11.20 | — |
| — | 42.15 | 42.60 | 42.38 | +0.71 | 83.7% | 675 | 83.7% | -0.29 | 11.90 | 11.80 | 12.00 | — |
| — | 40.60 | 40.90 | 40.75 | +0.70 | 83.6% | 677.5 | 83.6% | -0.30 | 12.70 | 12.60 | 12.80 | — |
| — | 39.00 | 39.25 | 39.12 | +0.68 | 83.6% | 680 | 83.6% | -0.32 | 13.55 | 13.45 | 13.65 | — |
| — | 37.35 | 37.60 | 37.48 | +0.67 | 83.5% | 682.5 | 83.5% | -0.33 | 14.43 | 14.30 | 14.55 | — |
| — | 35.65 | 36.05 | 35.85 | +0.65 | 83.4% | 685 | 83.4% | -0.35 | 15.32 | 15.25 | 15.40 | — |
| — | 34.25 | 34.50 | 34.38 | +0.63 | 83.3% | 687.5 | 83.3% | -0.37 | 16.32 | 16.20 | 16.45 | — |
| — | 32.60 | 32.95 | 32.77 | +0.62 | 83.3% | 690 | 83.3% | -0.38 | 17.27 | 17.20 | 17.35 | — |
| — | 31.15 | 31.50 | 31.32 | +0.60 | 83.2% | 692.5 | 83.2% | -0.40 | 18.32 | 18.25 | 18.40 | — |
| — | 29.85 | 30.10 | 29.98 | +0.59 | 83.1% | 695 | 83.1% | -0.41 | 19.43 | 19.30 | 19.55 | — |
| — | 28.35 | 28.75 | 28.55 | +0.57 | 83.1% | 697.5 | 83.1% | -0.43 | 20.52 | 20.45 | 20.60 | — |
| — | 27.15 | 27.35 | 27.25 | +0.56 | 83.0% | 700 | 83.0% | -0.45 | 21.75 | 21.60 | 21.90 | — |
| — | 25.75 | 26.05 | 25.90 | +0.54 | 82.9% | 702.5 | 82.9% | -0.46 | 22.95 | 22.80 | 23.10 | — |
| — | 24.50 | 24.80 | 24.65 | +0.52 | 82.9% | 705 | 82.9% | -0.48 | 24.20 | 24.05 | 24.35 | — |
| — | 23.30 | 23.60 | 23.45 | +0.51 | 82.8% | 707.5 | 82.8% | -0.49 | 25.50 | 25.35 | 25.65 | — |
| — | 22.15 | 22.40 | 22.27 | +0.49 | 82.8% | 710 | 82.8% | -0.51 | 26.75 | 26.65 | 26.85 | — |
| — | 21.05 | 21.30 | 21.18 | +0.47 | 82.7% | 712.5 | 82.7% | -0.53 | 28.20 | 28.00 | 28.40 | — |
| — | 20.00 | 20.20 | 20.10 | +0.46 | 82.7% | 715 | 82.7% | -0.54 | 29.52 | 29.40 | 29.65 | — |
| — | 18.90 | 19.15 | 19.02 | +0.44 | 82.6% | 717.5 | 82.6% | -0.56 | 31.07 | 30.85 | 31.30 | — |
| — | 17.95 | 18.10 | 18.02 | +0.43 | 82.5% | 720 | 82.5% | -0.57 | 32.55 | 32.35 | 32.75 | — |
| — | 16.90 | 17.15 | 17.02 | +0.41 | 82.5% | 722.5 | 82.5% | -0.59 | 34.08 | 33.80 | 34.35 | — |
| — | 16.00 | 16.20 | 16.10 | +0.39 | 82.4% | 725 | 82.4% | -0.61 | 35.65 | 35.45 | 35.85 | — |
| — | 15.10 | 15.30 | 15.20 | +0.38 | 82.4% | 727.5 | 82.4% | -0.62 | 37.17 | 37.05 | 37.30 | — |
| — | 14.25 | 14.40 | 14.32 | +0.36 | 82.3% | 730 | 82.3% | -0.64 | 38.77 | 38.65 | 38.90 | — |
| — | 13.40 | 13.60 | 13.50 | +0.35 | 82.2% | 732.5 | 82.2% | -0.65 | 40.55 | 40.25 | 40.85 | — |
| — | 12.60 | 12.80 | 12.70 | +0.33 | 82.1% | 735 | 82.1% | -0.67 | 42.27 | 42.00 | 42.55 | — |
| — | 11.85 | 12.00 | 11.93 | +0.32 | 82.1% | 737.5 | 82.1% | -0.68 | 44.00 | 43.75 | 44.25 | — |
| — | 11.10 | 11.30 | 11.20 | +0.31 | 82.0% | 740 | 82.0% | -0.70 | 45.67 | 45.50 | 45.85 | — |
| — | 10.40 | 10.60 | 10.50 | +0.29 | 81.9% | 742.5 | 81.9% | -0.71 | 47.60 | 47.40 | 47.80 | — |
| — | 9.75 | 9.95 | 9.85 | +0.28 | 81.8% | 745 | 81.8% | -0.72 | 49.42 | 49.20 | 49.65 | — |
| — | 9.10 | 9.30 | 9.20 | +0.27 | 81.7% | 747.5 | 81.7% | -0.73 | 51.17 | 50.95 | 51.40 | — |
| — | 7.95 | 8.10 | 8.03 | +0.24 | 81.5% | 752.5 | 81.5% | -0.76 | 55.12 | 54.85 | 55.40 | — |
| — | 7.40 | 7.60 | 7.50 | +0.23 | 81.4% | 755 | 81.4% | -0.77 | 57.12 | 56.90 | 57.35 | — |
| — | 6.45 | 6.60 | 6.53 | +0.21 | 81.2% | 760 | 81.2% | -0.80 | 61.10 | 60.85 | 61.35 | — |
| — | 4.80 | 4.90 | 4.85 | +0.16 | 80.8% | 770 | 80.8% | -0.84 | 69.45 | 69.10 | 69.80 | — |
| — | 4.15 | 4.20 | 4.17 | +0.15 | 80.6% | 775 | 80.6% | -0.86 | 74.33 | 73.35 | 75.30 | — |
| — | 3.50 | 3.60 | 3.55 | +0.13 | 80.5% | 780 | 80.5% | -0.88 | 78.30 | 77.60 | 79.00 | — |
| — | 2.52 | 2.65 | 2.58 | +0.10 | 80.4% | 790 | 80.4% | -0.90 | 86.72 | 84.70 | 88.75 | — |
| — | 1.85 | 1.89 | 1.87 | +0.08 | 80.5% | 800 | 80.5% | -0.93 | 96.33 | 94.50 | 98.15 | — |
| — | 1.58 | 1.61 | 1.59 | +0.06 | 80.6% | 805 | 80.6% | -0.94 | 100.45 | 97.10 | 103.80 | — |
| — | 1.11 | 1.19 | 1.15 | +0.05 | 81.1% | 815 | 81.1% | -0.95 | 110.03 | 106.75 | 113.30 | — |
| — | 0.77 | 0.91 | 0.84 | +0.04 | 81.7% | 825 | 81.7% | -0.97 | 119.72 | 116.45 | 123.00 | — |
| — | 0.55 | 0.71 | 0.63 | +0.03 | 82.6% | 835 | 82.6% | -0.97 | 129.43 | 126.25 | 132.60 | — |
| — | 0.41 | 0.54 | 0.47 | +0.02 | 83.6% | 845 | 83.6% | -0.98 | 138.72 | 135.00 | 142.45 | — |
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.