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 | |
| — | 148.25 | 152.20 | 150.22 | +0.89 | 40.6% | 570 | 40.6% | -0.11 | 8.22 | 8.00 | 8.45 | — |
| — | 131.75 | 134.80 | 133.28 | +0.86 | 40.0% | 590 | 40.0% | -0.15 | 11.22 | 10.95 | 11.50 | — |
| — | 115.85 | 118.90 | 117.38 | +0.82 | 39.4% | 610 | 39.4% | -0.18 | 15.18 | 14.90 | 15.45 | — |
| — | 101.00 | 103.60 | 102.30 | +0.77 | 39.0% | 630 | 39.0% | -0.23 | 20.10 | 19.85 | 20.35 | — |
| — | 87.25 | 89.10 | 88.17 | +0.72 | 38.6% | 650 | 38.6% | -0.28 | 26.12 | 25.80 | 26.45 | — |
| — | 81.25 | 82.60 | 81.92 | +0.69 | 38.5% | 660 | 38.5% | -0.31 | 29.65 | 29.35 | 29.95 | — |
| — | 74.80 | 76.20 | 75.50 | +0.66 | 38.3% | 670 | 38.3% | -0.34 | 33.40 | 33.05 | 33.75 | — |
| — | 68.90 | 70.50 | 69.70 | +0.64 | 38.2% | 680 | 38.2% | -0.37 | 37.50 | 37.10 | 37.90 | — |
| — | 63.60 | 64.65 | 64.12 | +0.61 | 38.1% | 690 | 38.1% | -0.40 | 41.88 | 41.50 | 42.25 | — |
| — | 58.40 | 59.35 | 58.88 | — | — | 700 | 38.1% | -0.43 | 46.65 | 46.30 | 47.00 | — |
| — | 53.45 | 54.45 | 53.95 | +0.55 | 38.0% | 710 | 38.0% | -0.46 | 51.62 | 51.15 | 52.10 | — |
| — | 48.85 | 49.80 | 49.33 | +0.52 | 37.9% | 720 | 37.9% | -0.49 | 57.12 | 56.65 | 57.60 | — |
| — | 44.65 | 45.40 | 45.02 | +0.49 | 37.8% | 730 | 37.8% | -0.52 | 62.75 | 62.30 | 63.20 | — |
| — | 40.50 | 41.35 | 40.92 | +0.46 | 37.8% | 740 | 37.8% | -0.55 | 68.72 | 68.25 | 69.20 | — |
| — | 36.90 | 37.60 | 37.25 | — | — | 750 | — | — | 74.97 | 74.45 | 75.50 | — |
| — | 33.30 | 34.15 | 33.73 | — | — | 760 | — | — | 81.60 | 80.90 | 82.30 | — |
| — | 30.20 | 30.90 | 30.55 | — | — | 770 | — | — | 88.42 | 87.65 | 89.20 | — |
| — | 27.05 | 27.90 | 27.48 | — | — | 780 | — | — | 95.53 | 94.65 | 96.40 | — |
| — | 22.00 | 22.65 | 22.32 | — | — | 800 | — | — | 110.55 | 109.15 | 111.95 | — |
| — | 17.65 | 18.30 | 17.98 | — | — | 820 | — | — | 126.47 | 124.65 | 128.30 | — |
| — | 14.20 | 14.65 | 14.43 | — | — | 840 | — | — | 143.25 | 141.45 | 145.05 | — |
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.