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 | |
| — | 142.65 | 148.95 | 145.80 | +0.95 | 49.2% | 565 | 49.2% | -0.05 | 2.32 | 2.07 | 2.57 | — |
| — | 133.35 | 139.45 | 136.40 | +0.94 | 48.5% | 575 | 48.5% | -0.06 | 2.88 | 2.62 | 3.15 | — |
| — | 124.25 | 130.10 | 127.17 | +0.92 | 47.8% | 585 | 47.8% | -0.08 | 3.60 | 3.30 | 3.90 | — |
| — | 115.30 | 120.90 | 118.10 | +0.91 | 47.2% | 595 | 47.0% | -0.09 | 4.47 | 4.25 | 4.70 | — |
| — | 94.10 | 98.60 | 96.35 | — | — | 620 | — | — | 7.67 | 7.45 | 7.90 | — |
| — | 82.25 | 86.10 | 84.17 | +0.81 | 45.2% | 635 | — | — | 10.47 | 10.25 | 10.70 | — |
| — | 60.25 | 63.30 | 61.77 | +0.71 | 44.4% | 665 | 44.4% | -0.30 | 18.55 | 18.25 | 18.85 | — |
| — | 57.55 | 59.10 | 58.33 | +0.69 | 44.3% | 670 | 44.3% | -0.31 | 20.10 | 19.80 | 20.40 | — |
| — | 54.30 | 55.80 | 55.05 | +0.67 | 44.2% | 675 | 44.2% | -0.33 | 22.00 | 21.65 | 22.35 | — |
| — | 51.35 | 52.85 | 52.10 | +0.65 | 44.1% | 680 | 44.1% | -0.36 | 23.85 | 23.50 | 24.20 | — |
| — | 48.50 | 49.65 | 49.08 | +0.63 | 44.0% | 685 | 44.0% | -0.38 | 25.98 | 25.55 | 26.40 | — |
| — | 45.60 | 46.75 | 46.17 | +0.60 | 44.0% | 690 | 44.0% | -0.40 | 28.05 | 27.65 | 28.45 | — |
| — | 42.90 | 44.05 | 43.48 | +0.58 | 43.9% | 695 | 43.9% | -0.42 | 30.32 | 29.95 | 30.70 | — |
| — | 41.45 | 42.65 | 42.05 | +0.57 | 43.9% | 697.5 | 43.9% | -0.43 | 31.48 | 31.05 | 31.90 | — |
| — | 40.25 | 41.15 | 40.70 | +0.56 | 43.9% | 700 | 43.9% | -0.44 | 32.65 | 32.25 | 33.05 | — |
| — | 39.05 | 39.95 | 39.50 | +0.55 | 43.9% | 702.5 | 43.9% | -0.45 | 33.88 | 33.45 | 34.30 | — |
| — | 37.85 | 38.65 | 38.25 | +0.54 | 43.9% | 705 | — | — | 35.15 | 34.75 | 35.55 | — |
| — | 36.50 | 37.50 | 37.00 | — | — | 707.5 | 43.8% | -0.47 | 36.42 | 36.00 | 36.85 | — |
| — | 35.40 | 36.30 | 35.85 | +0.52 | 43.8% | 710 | 43.8% | -0.49 | 37.65 | 37.25 | 38.05 | — |
| — | 34.20 | 35.15 | 34.67 | +0.51 | 43.8% | 712.5 | 43.8% | -0.50 | 39.08 | 38.65 | 39.50 | — |
| — | 32.95 | 33.95 | 33.45 | +0.50 | 43.7% | 715 | 43.7% | -0.51 | 40.42 | 40.00 | 40.85 | — |
| — | 31.95 | 32.90 | 32.42 | +0.49 | 43.7% | 717.5 | 43.7% | -0.52 | 41.80 | 41.35 | 42.25 | — |
| — | 30.75 | 31.75 | 31.25 | +0.47 | 43.7% | 720 | 43.7% | -0.53 | 43.23 | 42.75 | 43.70 | — |
| — | 29.80 | 30.65 | 30.23 | +0.46 | 43.7% | 722.5 | 43.7% | -0.54 | 44.70 | 44.20 | 45.20 | — |
| — | 28.65 | 29.65 | 29.15 | +0.45 | 43.6% | 725 | 43.6% | -0.55 | 46.12 | 45.60 | 46.65 | — |
| — | 27.60 | 28.60 | 28.10 | +0.44 | 43.6% | 727.5 | 43.6% | -0.56 | 47.67 | 47.20 | 48.15 | — |
| — | 26.80 | 27.65 | 27.23 | +0.43 | 43.6% | 730 | 43.6% | -0.57 | 49.12 | 48.65 | 49.60 | — |
| — | 25.75 | 26.65 | 26.20 | +0.42 | 43.5% | 732.5 | 43.5% | -0.58 | 50.62 | 50.05 | 51.20 | — |
| — | 24.80 | 25.65 | 25.23 | +0.41 | 43.5% | 735 | 43.5% | -0.59 | 52.23 | 51.65 | 52.80 | — |
| — | 23.85 | 24.75 | 24.30 | +0.40 | 43.4% | 737.5 | 43.4% | -0.60 | 53.88 | 53.35 | 54.40 | — |
| — | 23.05 | 23.80 | 23.43 | +0.39 | 43.4% | 740 | 43.4% | -0.61 | 55.50 | 54.85 | 56.15 | — |
| — | 22.10 | 22.95 | 22.52 | +0.38 | 43.4% | 742.5 | 43.4% | -0.63 | 57.15 | 56.55 | 57.75 | — |
| — | 21.35 | 22.15 | 21.75 | +0.37 | 43.3% | 745 | 43.3% | -0.64 | 58.83 | 58.20 | 59.45 | — |
| — | 18.25 | 18.95 | 18.60 | +0.33 | 43.2% | 755 | 43.2% | -0.67 | 65.55 | 64.60 | 66.50 | — |
| — | 16.75 | 17.50 | 17.12 | +0.31 | 43.1% | 760 | 43.1% | -0.70 | 69.47 | 68.75 | 70.20 | — |
| — | 14.15 | 14.90 | 14.53 | +0.28 | 43.0% | 770 | 43.0% | -0.73 | 76.85 | 75.60 | 78.10 | — |
| — | 13.05 | 13.70 | 13.38 | +0.26 | 42.9% | 775 | 42.9% | -0.75 | 80.17 | 78.40 | 81.95 | — |
| — | 12.00 | 12.60 | 12.30 | +0.24 | 42.9% | 780 | 42.9% | -0.77 | 83.97 | 82.20 | 85.75 | — |
| — | 10.05 | 10.60 | 10.32 | +0.21 | 42.8% | 790 | 42.8% | -0.80 | 92.05 | 90.05 | 94.05 | — |
| — | 8.35 | 8.90 | 8.62 | +0.18 | 42.8% | 800 | 42.8% | -0.83 | 100.88 | 99.00 | 102.75 | — |
| — | 7.55 | 8.25 | 7.90 | +0.17 | 42.8% | 805 | 42.8% | -0.84 | 104.75 | 102.45 | 107.05 | — |
| 4,462 | 6.25 | 6.75 | 6.50 | +0.15 | 42.7% | 815 | 42.9% | -0.86 | 114.05 | 111.05 | 117.05 | — |
| 5,322 | 5.15 | 5.70 | 5.42 | — | — | 825 | 43.0% | -0.89 | 122.45 | 119.90 | 125.00 | — |
| — | 4.20 | 4.80 | 4.50 | — | — | 835 | 43.1% | -0.90 | 131.70 | 128.75 | 134.65 | — |
| — | 3.60 | 4.00 | 3.80 | — | — | 845 | — | — | 140.93 | 138.00 | 143.85 | — |
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.