Spot 701.06
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.10 | 70.20 | 68.15 | +0.95 | 22.5% | 635 | 22.5% | -0.05 | 1.38 | 1.15 | 1.60 | — |
| — | 61.20 | 65.40 | 63.30 | +0.95 | 21.7% | 640 | 21.7% | -0.06 | 1.45 | 1.25 | 1.65 | — |
| — | 56.50 | 60.50 | 58.50 | +0.94 | 21.0% | 645 | 21.0% | -0.07 | 1.65 | 1.30 | 2.00 | — |
| — | 51.40 | 56.00 | 53.70 | +0.93 | 20.2% | 650 | 20.2% | -0.08 | 1.85 | 1.50 | 2.20 | — |
| — | 46.70 | 50.90 | 48.80 | +0.92 | 19.4% | 655 | 19.4% | -0.10 | 2.15 | 1.80 | 2.50 | — |
| — | 42.00 | 46.50 | 44.25 | +0.90 | 18.7% | 660 | 18.7% | -0.11 | 2.55 | 2.20 | 2.90 | — |
| — | 37.10 | 41.90 | 39.50 | +0.88 | 17.9% | 665 | 17.9% | -0.13 | 2.80 | 2.30 | 3.30 | — |
| — | 35.00 | 39.50 | 37.25 | +0.87 | 17.6% | 667.5 | 17.6% | -0.14 | 3.00 | 2.60 | 3.40 | — |
| — | 32.80 | 37.50 | 35.15 | +0.86 | 17.2% | 670 | 17.2% | -0.15 | 3.35 | 3.10 | 3.60 | — |
| — | 30.80 | 35.00 | 32.90 | +0.85 | 16.9% | 672.5 | 16.9% | -0.17 | 3.67 | 2.75 | 4.60 | — |
| — | 28.50 | 33.00 | 30.75 | +0.83 | 16.5% | 675 | 16.5% | -0.18 | 4.05 | 3.70 | 4.40 | — |
| — | 26.00 | 30.80 | 28.40 | +0.82 | 16.2% | 677.5 | 16.2% | -0.20 | 4.35 | 3.80 | 4.90 | — |
| — | 24.10 | 28.90 | 26.50 | +0.80 | 15.8% | 680 | 15.8% | -0.22 | 4.75 | 4.50 | 5.00 | — |
| — | 22.80 | 26.50 | 24.65 | +0.78 | 15.5% | 682.5 | 15.5% | -0.24 | 5.05 | 4.70 | 5.40 | — |
| — | 20.40 | 24.50 | 22.45 | +0.76 | 15.2% | 685 | 15.2% | -0.25 | 5.65 | 5.30 | 6.00 | — |
| — | 18.80 | 22.50 | 20.65 | +0.73 | 14.9% | 687.5 | 14.9% | -0.28 | 6.15 | 5.70 | 6.60 | — |
| — | 17.00 | 20.00 | 18.50 | +0.71 | 14.6% | 690 | 14.6% | -0.31 | 7.45 | 6.50 | 8.40 | — |
| — | 14.90 | 17.60 | 16.25 | +0.68 | 14.3% | 692.5 | 14.3% | -0.34 | 7.45 | 6.50 | 8.40 | — |
| — | 13.30 | 16.60 | 14.95 | +0.65 | 14.0% | 695 | 14.0% | -0.37 | 8.25 | 7.60 | 8.90 | — |
| — | 12.50 | 13.60 | 13.05 | +0.62 | 13.7% | 697.5 | 13.7% | -0.40 | 9.35 | 8.80 | 9.90 | — |
| — | 11.20 | 12.50 | 11.85 | +0.58 | 13.5% | 700 | 13.5% | -0.44 | 10.00 | 9.40 | 10.60 | — |
| — | 8.60 | 10.60 | 9.60 | +0.54 | 13.2% | 702.5 | 13.2% | -0.48 | 11.15 | 10.70 | 11.60 | — |
| — | 7.50 | 9.20 | 8.35 | +0.50 | 13.0% | 705 | 13.0% | -0.52 | 12.00 | 11.10 | 12.90 | — |
| — | 6.50 | 8.50 | 7.50 | +0.46 | 12.7% | 707.5 | 12.7% | -0.56 | 13.65 | 12.20 | 15.10 | — |
| — | 5.90 | 6.90 | 6.40 | +0.43 | 12.5% | 710 | 12.5% | -0.60 | 15.70 | 13.90 | 17.50 | — |
| — | 4.70 | 5.70 | 5.20 | +0.38 | 12.3% | 712.5 | 12.3% | -0.64 | 16.15 | 15.00 | 17.30 | — |
| — | 3.80 | 5.30 | 4.55 | +0.34 | 12.1% | 715 | 12.1% | -0.68 | 18.00 | 15.60 | 20.40 | — |
| — | 3.20 | 3.90 | 3.55 | +0.30 | 11.9% | 717.5 | 11.9% | -0.72 | 19.75 | 17.50 | 22.00 | — |
| — | 2.45 | 3.20 | 2.83 | +0.26 | 11.7% | 720 | 11.7% | -0.76 | 21.70 | 19.40 | 24.00 | — |
| — | 1.90 | 2.60 | 2.25 | +0.22 | 11.6% | 722.5 | 11.6% | -0.80 | 23.70 | 21.40 | 26.00 | — |
| — | 1.50 | 2.00 | 1.75 | +0.19 | 11.4% | 725 | 11.4% | -0.83 | 25.75 | 23.50 | 28.00 | — |
| — | 1.10 | 1.55 | 1.32 | +0.16 | 11.3% | 727.5 | 11.3% | -0.86 | 27.90 | 25.50 | 30.30 | — |
| — | 0.05 | 1.30 | 0.68 | +0.13 | 11.2% | 730 | 11.2% | -0.89 | 30.20 | 27.90 | 32.50 | — |
| — | 0.35 | 1.25 | 0.80 | +0.11 | 11.1% | 732.5 | 11.1% | -0.91 | 32.40 | 30.00 | 34.80 | — |
| — | 0.45 | 1.20 | 0.82 | +0.09 | 11.0% | 735 | 11.0% | -0.93 | 34.75 | 32.50 | 37.00 | — |
| 6 | 0.45 | 0.90 | 0.68 | +0.07 | 10.9% | 737.5 | 10.9% | -0.94 | 37.25 | 35.00 | 39.50 | 0 |
| — | 0.10 | 0.75 | 0.42 | +0.06 | 10.9% | 740 | 10.9% | -0.95 | 39.70 | 37.40 | 42.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.04 | 10.8% | 745 | 10.8% | -0.97 | 44.70 | 42.40 | 47.00 | — |
| — | — | 3.10 | — | +0.03 | 10.8% | 750 | 10.8% | -0.98 | 49.50 | 47.10 | 51.90 | — |
| — | — | 1.25 | — | +0.02 | 10.9% | 755 | 10.9% | -0.99 | 54.40 | 52.00 | 56.80 | — |
| — | — | 1.05 | — | +0.01 | 11.0% | 760 | 11.0% | -0.99 | 59.40 | 57.00 | 61.80 | — |
| — | — | 1.05 | — | +0.01 | 11.3% | 765 | 11.3% | -0.99 | 64.40 | 62.00 | 66.80 | — |
| — | — | 0.90 | — | +0.01 | 11.6% | 770 | 11.6% | -0.99 | 69.40 | 67.00 | 71.80 | — |
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.