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 | |
| — | 139.90 | 145.05 | 142.47 | +0.97 | 68.4% | 565 | 68.4% | -0.03 | 0.80 | 0.67 | 0.93 | — |
| — | 130.25 | 135.95 | 133.10 | +0.97 | 66.9% | 575 | 66.9% | -0.03 | 1.02 | 0.91 | 1.14 | — |
| — | 120.25 | 126.55 | 123.40 | +0.96 | 65.6% | 585 | 65.6% | -0.04 | 1.39 | 1.24 | 1.54 | — |
| — | 110.85 | 117.15 | 114.00 | +0.94 | 64.3% | 595 | 64.3% | -0.06 | 1.84 | 1.69 | 1.99 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 88.60 | 92.85 | 90.72 | +0.90 | 61.6% | 620 | 61.6% | -0.10 | 3.73 | 3.55 | 3.90 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 75.20 | 78.45 | 76.83 | +0.86 | 60.3% | 635 | 60.3% | -0.14 | 5.62 | 5.40 | 5.85 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 52.55 | 55.05 | 53.80 | +0.74 | 58.6% | 665 | 58.6% | -0.26 | 12.10 | 11.80 | 12.40 | — |
| — | — | — | — | — | — | 667.5 | — | — | — | — | — | — |
| — | 49.20 | 50.45 | 49.83 | +0.72 | 58.5% | 670 | 58.5% | -0.28 | 13.62 | 13.35 | 13.90 | — |
| — | — | — | — | — | — | 672.5 | — | — | — | — | — | — |
| — | 46.00 | 47.00 | 46.50 | +0.69 | 58.3% | 675 | 58.3% | -0.31 | 15.18 | 14.85 | 15.50 | — |
| — | — | — | — | — | — | 677.5 | — | — | — | — | — | — |
| — | 42.75 | 43.95 | 43.35 | +0.66 | 58.2% | 680 | 58.2% | -0.34 | 16.93 | 16.55 | 17.30 | — |
| — | — | — | — | — | — | 682.5 | — | — | — | — | — | — |
| — | 39.25 | 40.80 | 40.02 | +0.64 | 58.2% | 685 | 58.2% | -0.36 | 18.80 | 18.45 | 19.15 | — |
| — | — | — | — | — | — | 687.5 | — | — | — | — | — | — |
| — | 36.55 | 37.70 | 37.12 | +0.61 | 58.1% | 690 | 58.1% | -0.39 | 20.82 | 20.45 | 21.20 | — |
| — | — | — | — | — | — | 692.5 | — | — | — | — | — | — |
| — | 33.85 | 35.00 | 34.42 | +0.58 | 58.1% | 695 | 58.1% | -0.42 | 23.00 | 22.70 | 23.30 | — |
| — | — | — | — | — | — | 697.5 | — | — | — | — | — | — |
| — | 31.30 | 32.20 | 31.75 | +0.56 | 58.1% | 700 | 58.1% | -0.45 | 25.23 | 25.00 | 25.45 | — |
| — | — | — | — | — | — | 702.5 | — | — | — | — | — | — |
| — | 28.75 | 29.70 | 29.23 | +0.53 | 58.1% | 705 | 58.1% | -0.47 | 27.75 | 27.40 | 28.10 | — |
| — | 27.55 | 28.50 | 28.02 | +0.51 | 59.1% | 707.5 | 58.1% | -0.49 | 29.07 | 28.65 | 29.50 | — |
| — | 26.40 | 27.25 | 26.82 | +0.50 | 58.1% | 710 | 58.1% | -0.50 | 30.40 | 30.00 | 30.80 | — |
| — | 25.25 | 25.95 | 25.60 | — | — | 712.5 | — | — | 31.73 | 31.35 | 32.10 | — |
| — | 24.10 | 24.80 | 24.45 | — | — | 715 | 58.1% | -0.53 | 33.12 | 32.70 | 33.55 | — |
| — | 23.05 | 23.70 | 23.38 | — | — | 717.5 | 58.1% | -0.54 | 34.55 | 34.10 | 35.00 | — |
| — | 22.00 | 22.80 | 22.40 | — | — | 720 | — | — | 36.00 | 35.55 | 36.45 | — |
| — | 21.00 | 21.80 | 21.40 | — | — | 722.5 | 58.3% | -0.57 | 37.40 | 36.80 | 38.00 | — |
| — | 20.00 | 20.80 | 20.40 | +0.42 | 58.1% | 725 | — | — | 39.15 | 38.60 | 39.70 | — |
| — | 19.05 | 19.80 | 19.43 | +0.40 | 58.5% | 727.5 | 58.1% | -0.60 | 40.67 | 40.10 | 41.25 | — |
| — | 17.95 | 18.90 | 18.43 | — | — | 730 | — | — | 41.98 | 41.20 | 42.75 | — |
| — | 17.25 | 18.05 | 17.65 | +0.38 | 58.0% | 732.5 | — | — | 43.90 | 43.25 | 44.55 | — |
| — | 16.40 | 17.10 | 16.75 | +0.36 | 58.0% | 735 | 58.0% | -0.64 | 45.45 | 44.65 | 46.25 | — |
| — | 15.60 | 16.30 | 15.95 | +0.35 | 57.9% | 737.5 | 57.9% | -0.65 | 47.17 | 46.60 | 47.75 | — |
| — | 14.80 | 15.35 | 15.07 | — | — | 740 | 57.9% | -0.66 | 48.80 | 48.00 | 49.60 | — |
| — | 14.05 | 14.65 | 14.35 | +0.33 | 57.9% | 742.5 | 57.9% | -0.67 | 50.83 | 50.10 | 51.55 | — |
| — | 13.35 | 13.90 | 13.62 | — | — | 745 | 57.8% | -0.69 | 52.12 | 51.05 | 53.20 | — |
| — | — | — | — | — | — | 747.5 | — | — | — | — | — | — |
| — | 10.70 | 11.30 | 11.00 | — | — | 755 | — | — | 58.92 | 57.55 | 60.30 | — |
| — | 9.50 | 10.15 | 9.82 | — | — | 760 | 57.4% | -0.76 | 63.67 | 62.85 | 64.50 | — |
| — | 7.55 | 8.05 | 7.80 | — | — | 770 | — | — | 70.78 | 68.85 | 72.70 | — |
| — | 6.75 | 7.10 | 6.92 | — | — | 775 | 55.2% | -0.82 | 75.10 | 72.85 | 77.35 | — |
| — | 5.95 | 6.30 | 6.12 | +0.17 | 57.0% | 780 | — | — | 79.30 | 76.90 | 81.70 | 181 |
| 437 | 4.60 | 5.00 | 4.80 | +0.14 | 56.9% | 790 | — | — | 87.95 | 85.30 | 90.60 | — |
| — | 3.65 | 3.80 | 3.73 | — | — | 800 | 56.9% | -0.89 | 96.97 | 94.85 | 99.10 | — |
| 492 | 3.15 | 3.50 | 3.33 | — | — | 805 | — | — | 101.50 | 98.40 | 104.60 | — |
| 204 | 2.42 | 2.70 | 2.56 | — | — | 815 | — | — | 111.10 | 107.75 | 114.45 | — |
| 216 | 1.91 | 2.07 | 1.99 | — | — | 825 | — | — | 120.53 | 117.20 | 123.85 | — |
| 142 | 1.47 | 1.67 | 1.57 | +0.05 | 58.2% | 835 | 58.2% | -0.95 | 130.18 | 126.80 | 133.55 | — |
| — | 1.14 | 1.28 | 1.21 | +0.04 | 58.8% | 845 | 58.8% | -0.96 | 139.65 | 136.50 | 142.80 | — |
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.