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 | |
| — | — | — | — | +0.98 | 30.4% | 635 | 30.4% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 29.1% | 640 | 29.1% | -0.02 | — | — | — | — |
| — | 55.60 | 58.50 | 57.05 | +0.98 | 27.7% | 645 | 27.7% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 50.80 | 53.10 | 51.95 | +0.97 | 26.3% | 650 | 26.3% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 45.40 | 48.50 | 46.95 | +0.96 | 24.9% | 655 | 24.9% | -0.04 | 0.47 | 0.10 | 0.85 | — |
| — | 40.60 | 43.00 | 41.80 | +0.96 | 23.4% | 660 | 23.4% | -0.04 | 0.45 | 0.35 | 0.55 | — |
| — | 36.50 | 38.20 | 37.35 | +0.94 | 21.9% | 665 | 21.9% | -0.06 | 0.57 | 0.55 | 0.60 | — |
| — | 30.90 | 33.60 | 32.25 | +0.93 | 20.5% | 670 | 20.5% | -0.07 | 0.75 | 0.65 | 0.85 | — |
| — | 26.20 | 29.20 | 27.70 | +0.91 | 19.1% | 675 | 19.1% | -0.09 | 1.10 | 0.80 | 1.40 | — |
| — | 21.60 | 24.00 | 22.80 | +0.89 | 17.9% | 680 | 17.9% | -0.11 | 1.38 | 1.25 | 1.50 | — |
| — | 19.40 | 21.70 | 20.55 | +0.87 | 17.4% | 682.5 | 17.4% | -0.13 | 1.98 | 1.20 | 2.75 | — |
| — | 17.30 | 19.40 | 18.35 | +0.85 | 16.8% | 685 | 16.8% | -0.15 | 1.93 | 1.80 | 2.05 | — |
| — | 14.50 | 17.30 | 15.90 | +0.83 | 16.3% | 687.5 | 16.3% | -0.17 | 2.08 | 1.75 | 2.40 | — |
| — | 13.80 | 14.80 | 14.30 | +0.80 | 15.7% | 690 | 15.7% | -0.19 | 2.60 | 2.45 | 2.75 | — |
| — | 11.10 | 13.10 | 12.10 | +0.76 | 15.1% | 692.5 | 15.1% | -0.24 | 3.17 | 2.85 | 3.50 | — |
| — | 9.10 | 10.90 | 10.00 | +0.72 | 14.7% | 695 | 14.7% | -0.27 | 3.95 | 2.20 | 5.70 | — |
| — | 7.90 | 9.50 | 8.70 | +0.68 | 14.4% | 697.5 | 14.4% | -0.32 | 4.45 | 4.00 | 4.90 | — |
| — | 6.70 | 7.30 | 7.00 | +0.63 | 14.1% | 700 | 14.1% | -0.38 | 5.20 | 4.80 | 5.60 | — |
| — | 5.20 | 5.90 | 5.55 | +0.57 | 13.7% | 702.5 | 13.7% | -0.44 | 6.50 | 6.10 | 6.90 | — |
| — | 3.80 | 4.60 | 4.20 | +0.50 | 13.1% | 705 | 13.1% | -0.50 | 7.60 | 7.30 | 7.90 | — |
| — | 2.85 | 3.40 | 3.12 | +0.43 | 12.5% | 707.5 | 12.5% | -0.58 | 9.60 | 8.30 | 10.90 | — |
| — | 2.00 | 2.50 | 2.25 | +0.36 | 11.8% | 710 | 11.8% | -0.65 | 10.60 | 9.50 | 11.70 | — |
| — | 1.15 | 1.85 | 1.50 | +0.29 | 11.3% | 712.5 | 11.3% | -0.73 | 12.40 | 11.20 | 13.60 | — |
| — | 0.05 | 1.10 | 0.57 | +0.23 | 11.0% | 715 | 11.0% | -0.80 | 14.35 | 12.80 | 15.90 | — |
| — | 0.50 | 0.75 | 0.62 | +0.16 | 10.8% | 717.5 | 10.8% | -0.86 | 16.60 | 15.10 | 18.10 | — |
| — | 0.15 | 0.50 | 0.33 | +0.13 | 10.7% | 720 | 10.7% | -0.91 | 19.45 | 18.20 | 20.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.09 | 10.7% | 722.5 | 10.7% | -0.95 | 21.35 | 20.10 | 22.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.06 | 10.8% | 725 | 10.8% | -0.98 | 23.80 | 22.80 | 24.80 | — |
| — | — | 0.15 | — | +0.04 | 11.0% | 727.5 | 11.0% | -1.00 | 26.55 | 25.10 | 28.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 11.1% | 730 | 11.1% | -1.00 | 29.00 | 27.70 | 30.30 | — |
| — | — | 0.70 | — | +0.01 | 11.2% | 735 | 11.2% | -1.00 | 34.05 | 32.60 | 35.50 | — |
| — | — | 0.15 | — | +0.00 | 11.1% | 740 | 11.1% | -1.00 | 38.95 | 37.60 | 40.30 | — |
| — | — | 0.40 | — | +0.00 | 11.0% | 745 | 11.0% | -1.00 | 44.25 | 42.60 | 45.90 | — |
| — | — | 1.05 | — | +0.00 | 10.9% | 750 | 10.9% | -1.00 | 49.25 | 47.60 | 50.90 | — |
| — | — | 1.95 | — | +0.00 | 10.7% | 755 | 10.7% | -1.00 | 54.25 | 52.60 | 55.90 | — |
| — | — | 0.80 | — | +0.00 | 10.3% | 760 | 10.3% | -1.00 | 59.25 | 57.60 | 60.90 | — |
| — | — | 0.85 | — | +0.00 | 9.9% | 765 | 9.9% | -1.00 | 64.25 | 62.60 | 65.90 | — |
| — | — | 2.15 | — | +0.00 | 9.4% | 770 | 9.4% | -1.00 | 69.25 | 67.60 | 70.90 | — |
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.