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 | |
| — | 64.60 | 67.30 | 65.95 | +1.00 | 38.5% | 635 | 38.5% | -0.00 | — | — | 0.75 | — |
| — | 59.60 | 62.90 | 61.25 | +1.00 | 36.8% | 640 | 36.8% | -0.00 | — | — | 0.80 | — |
| — | 54.60 | 57.90 | 56.25 | +1.00 | 35.1% | 645 | 35.1% | -0.00 | — | — | 0.75 | — |
| — | 49.40 | 52.80 | 51.10 | +1.00 | 33.3% | 650 | 33.3% | -0.00 | — | — | 0.20 | — |
| — | 44.60 | 47.80 | 46.20 | +1.00 | 31.6% | 655 | 31.6% | -0.00 | — | — | 0.75 | — |
| — | 42.40 | 45.40 | 43.90 | +1.00 | 30.7% | 657.5 | 30.7% | -0.00 | — | — | 0.75 | — |
| — | 39.50 | 43.00 | 41.25 | +1.00 | 29.7% | 660 | 29.7% | -0.00 | — | — | 0.75 | — |
| — | 36.90 | 40.40 | 38.65 | +0.99 | 28.8% | 662.5 | 28.8% | -0.01 | — | — | 0.75 | — |
| — | 34.50 | 38.10 | 36.30 | +0.99 | 27.9% | 665 | 27.9% | -0.01 | — | — | 0.75 | — |
| — | 31.90 | 34.90 | 33.40 | +0.99 | 27.0% | 667.5 | 27.0% | -0.01 | — | — | 0.75 | — |
| — | 29.50 | 33.10 | 31.30 | +0.99 | 26.1% | 670 | 26.1% | -0.01 | — | — | 0.75 | — |
| — | 27.10 | 30.20 | 28.65 | +0.99 | 25.2% | 672.5 | 25.2% | -0.01 | — | — | 0.75 | — |
| — | 24.70 | 27.70 | 26.20 | +0.98 | 24.3% | 675 | 24.3% | -0.02 | — | — | 0.45 | — |
| — | 22.10 | 25.70 | 23.90 | +0.98 | 23.4% | 677.5 | 23.4% | -0.02 | — | — | 0.75 | — |
| — | 19.50 | 23.30 | 21.40 | +0.97 | 22.5% | 680 | 22.5% | -0.03 | 0.45 | 0.10 | 0.80 | — |
| — | 17.30 | 20.70 | 19.00 | +0.96 | 21.6% | 682.5 | 21.6% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 14.70 | 17.50 | 16.10 | +0.95 | 20.8% | 685 | 20.8% | -0.05 | 0.20 | 0.10 | 0.30 | — |
| — | 12.50 | 15.40 | 13.95 | +0.93 | 19.9% | 687.5 | 19.9% | -0.07 | 0.35 | 0.15 | 0.55 | — |
| — | 10.20 | 12.60 | 11.40 | +0.90 | 19.1% | 690 | 19.1% | -0.09 | 0.53 | 0.40 | 0.65 | — |
| — | 7.90 | 10.30 | 9.10 | +0.87 | 18.3% | 692.5 | 18.3% | -0.13 | 0.80 | 0.60 | 1.00 | — |
| — | 5.80 | 7.80 | 6.80 | +0.83 | 17.5% | 695 | 17.5% | -0.17 | 1.20 | 1.00 | 1.40 | — |
| — | 4.90 | 6.20 | 5.55 | +0.77 | 16.8% | 697.5 | 16.8% | -0.23 | 1.80 | 1.60 | 2.00 | — |
| — | 3.50 | 4.10 | 3.80 | +0.69 | 16.0% | 700 | 16.0% | -0.31 | 2.77 | 2.35 | 3.20 | — |
| — | 2.10 | 2.80 | 2.45 | +0.59 | 15.4% | 702.5 | 15.4% | -0.41 | 3.33 | 2.45 | 4.20 | — |
| — | 1.25 | 1.55 | 1.40 | +0.47 | 14.8% | 705 | 14.8% | -0.53 | 5.30 | 4.90 | 5.70 | — |
| — | 0.35 | 0.85 | 0.60 | +0.35 | 14.3% | 707.5 | 14.3% | -0.66 | 7.60 | 6.40 | 8.80 | — |
| — | 0.30 | 0.45 | 0.38 | +0.24 | 13.9% | 710 | 13.9% | -0.77 | 9.55 | 8.20 | 10.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.15 | 13.5% | 712.5 | 13.5% | -0.87 | 11.85 | 10.70 | 13.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.08 | 13.2% | 715 | 13.2% | -0.94 | 13.95 | 12.20 | 15.70 | — |
| — | — | 0.15 | — | +0.04 | 13.0% | 717.5 | 13.0% | -0.98 | 17.00 | 15.70 | 18.30 | — |
| — | — | 0.10 | — | +0.01 | 12.8% | 720 | 12.8% | -1.00 | 18.75 | 17.60 | 19.90 | — |
| — | — | 0.05 | — | +0.01 | 12.6% | 722.5 | 12.6% | -1.00 | 21.55 | 19.80 | 23.30 | — |
| — | — | 0.20 | — | +0.00 | 12.5% | 725 | 12.5% | -1.00 | 24.00 | 22.20 | 25.80 | — |
| — | — | 0.45 | — | +0.00 | 12.5% | 727.5 | 12.5% | -1.00 | 26.95 | 25.50 | 28.40 | — |
| — | — | 0.30 | — | +0.00 | 12.5% | 730 | 12.5% | -1.00 | 28.90 | 27.60 | 30.20 | — |
| — | — | 0.30 | — | +0.00 | 12.6% | 732.5 | 12.6% | -1.00 | 31.40 | 30.10 | 32.70 | — |
| — | — | 0.05 | — | +0.00 | 12.8% | 735 | 12.8% | -1.00 | 34.45 | 33.00 | 35.90 | — |
| — | — | 0.35 | — | +0.00 | 13.1% | 737.5 | 13.1% | -1.00 | 36.50 | 34.70 | 38.30 | — |
| — | — | 0.75 | — | +0.00 | 13.5% | 740 | 13.5% | -1.00 | 39.05 | 37.60 | 40.50 | — |
| — | — | 0.75 | — | +0.00 | 14.5% | 745 | 14.5% | -1.00 | 44.05 | 42.60 | 45.50 | — |
| — | — | 0.75 | — | +0.00 | 16.0% | 750 | 16.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 17.9% | 755 | 17.9% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.3% | 760 | 20.3% | -1.00 | — | — | — | — |
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.