Spot 701.68
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 135.00 | 139.10 | 137.05 | +1.00 | 33.9% | 565 | 33.9% | -0.00 | — | — | 2.15 | — |
| — | 125.00 | 129.60 | 127.30 | +1.00 | 32.5% | 575 | 32.5% | -0.00 | — | — | 0.75 | — |
| — | 115.00 | 119.60 | 117.30 | +1.00 | 31.2% | 585 | 31.2% | -0.00 | — | — | 0.40 | — |
| — | 105.00 | 109.30 | 107.15 | +1.00 | 29.8% | 595 | 29.8% | -0.00 | — | — | 0.95 | — |
| — | 100.00 | 104.80 | 102.40 | +1.00 | 29.1% | 600 | 29.1% | -0.00 | — | — | 0.45 | — |
| — | 90.00 | 94.80 | 92.40 | +1.00 | 27.6% | 610 | 27.6% | -0.00 | — | — | 1.15 | — |
| — | 80.00 | 84.80 | 82.40 | — | — | 620 | — | — | — | — | 0.95 | — |
| — | 75.00 | 79.80 | 77.40 | — | — | 625 | 25.3% | -0.00 | — | — | 0.95 | — |
| — | 60.00 | 64.50 | 62.25 | +1.00 | 22.9% | 640 | 22.9% | -0.00 | — | — | 0.95 | — |
| — | 55.00 | 59.70 | 57.35 | +0.99 | 22.0% | 645 | 22.0% | -0.01 | — | — | 0.75 | — |
| — | 50.00 | 54.50 | 52.25 | +0.99 | 21.2% | 650 | 21.2% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 45.30 | 50.00 | 47.65 | +0.99 | 20.4% | 655 | 20.4% | -0.01 | — | — | 0.75 | — |
| — | 40.70 | 44.70 | 42.70 | +0.98 | 19.5% | 660 | 19.5% | -0.02 | — | — | 0.75 | — |
| — | 35.50 | 39.60 | 37.55 | +0.97 | 18.7% | 665 | 18.7% | -0.03 | 0.42 | 0.15 | 0.70 | — |
| — | 33.10 | 37.10 | 35.10 | +0.96 | 18.3% | 667.5 | — | — | — | — | 1.15 | — |
| — | 30.70 | 35.20 | 32.95 | +0.95 | 17.9% | 670 | 17.9% | -0.05 | 1.25 | 0.05 | 2.45 | — |
| — | 28.20 | 32.50 | 30.35 | +0.94 | 17.5% | 672.5 | 17.5% | -0.06 | 0.65 | 0.05 | 1.25 | — |
| — | 25.50 | 30.10 | 27.80 | +0.93 | 17.1% | 675 | 17.1% | -0.07 | 0.55 | 0.10 | 1.00 | — |
| — | 23.50 | 28.10 | 25.80 | +0.92 | 16.7% | 677.5 | 16.7% | -0.09 | 0.60 | 0.15 | 1.05 | — |
| — | 21.10 | 25.20 | 23.15 | +0.90 | 16.3% | 680 | 16.3% | -0.11 | 0.90 | 0.45 | 1.35 | — |
| — | 18.50 | 23.20 | 20.85 | +0.87 | 16.0% | 682.5 | 16.0% | -0.13 | 1.10 | 0.40 | 1.80 | — |
| — | 16.50 | 20.80 | 18.65 | +0.85 | 15.6% | 685 | 15.6% | -0.15 | 1.10 | 0.20 | 2.00 | — |
| — | 14.20 | 18.80 | 16.50 | +0.82 | 15.3% | 687.5 | 15.3% | -0.18 | 1.65 | 0.70 | 2.60 | — |
| — | 13.10 | 15.60 | 14.35 | +0.76 | 14.9% | 690 | 14.9% | -0.24 | 2.02 | 1.55 | 2.50 | — |
| — | 10.00 | 13.90 | 11.95 | +0.74 | 14.6% | 692.5 | 14.6% | -0.27 | 2.65 | 1.50 | 3.80 | — |
| — | 8.10 | 12.50 | 10.30 | +0.69 | 14.3% | 695 | 14.3% | -0.33 | 2.92 | 1.85 | 4.00 | — |
| — | 6.60 | 10.20 | 8.40 | +0.63 | 13.9% | 697.5 | 13.9% | -0.39 | 3.67 | 2.45 | 4.90 | — |
| — | 5.90 | 8.60 | 7.25 | +0.57 | 13.7% | 700 | 13.7% | -0.46 | 4.55 | 3.10 | 6.00 | — |
| — | 4.70 | 6.60 | 5.65 | +0.50 | 13.4% | 702.5 | 13.4% | -0.50 | 5.50 | 4.10 | 6.90 | — |
| — | 3.60 | 5.80 | 4.70 | +0.43 | 13.1% | 705 | 13.1% | -0.58 | 7.00 | 5.60 | 8.40 | — |
| — | 2.60 | 4.50 | 3.55 | +0.35 | 12.9% | 707.5 | 12.9% | -0.65 | 8.70 | 6.90 | 10.50 | — |
| — | 2.00 | 2.90 | 2.45 | +0.28 | 12.7% | 710 | 12.7% | -0.72 | 10.25 | 8.00 | 12.50 | — |
| — | 1.20 | 2.40 | 1.80 | +0.22 | 12.5% | 712.5 | 12.5% | -0.79 | 12.25 | 10.40 | 14.10 | — |
| — | 0.55 | 1.65 | 1.10 | +0.16 | 12.4% | 715 | 12.4% | -0.84 | 14.40 | 12.80 | 16.00 | — |
| — | 0.05 | 1.25 | 0.65 | +0.13 | 12.2% | 717.5 | 12.2% | -0.90 | 16.20 | 13.90 | 18.50 | — |
| — | 0.25 | 0.65 | 0.45 | +0.09 | 12.1% | 720 | 12.1% | -0.94 | 18.90 | 16.90 | 20.90 | — |
| — | 0.10 | 0.80 | 0.45 | +0.06 | 12.0% | 722.5 | 12.0% | -0.97 | 21.30 | 19.40 | 23.20 | — |
| — | 0.15 | 0.70 | 0.42 | +0.04 | 13.3% | 725 | 12.0% | -1.00 | 24.05 | 22.50 | 25.60 | — |
| — | — | 0.75 | — | +0.03 | 12.0% | 727.5 | 12.0% | -1.00 | 26.25 | 24.30 | 28.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 12.0% | 730 | 12.0% | -1.00 | 28.70 | 26.70 | 30.70 | — |
| — | 0.05 | 0.75 | 0.40 | +0.01 | 12.0% | 732.5 | 12.0% | -1.00 | 31.30 | 29.10 | 33.50 | — |
| — | — | 0.75 | — | +0.01 | 12.1% | 735 | 12.1% | -1.00 | 33.60 | 31.20 | 36.00 | — |
| — | — | 0.95 | — | +0.00 | 12.2% | 737.5 | 12.2% | -1.00 | 35.95 | 33.70 | 38.20 | — |
| — | — | 0.55 | — | +0.00 | 12.3% | 740 | 12.3% | -1.00 | 38.60 | 36.50 | 40.70 | — |
| — | — | 0.05 | — | +0.00 | 12.7% | 745 | 12.7% | -1.00 | 43.50 | 41.10 | 45.90 | — |
| — | — | 0.65 | — | +0.00 | 13.3% | 750 | 13.3% | -1.00 | 48.65 | 46.30 | 51.00 | — |
| — | — | 0.75 | — | +0.00 | 14.1% | 755 | 14.1% | -1.00 | 53.60 | 51.20 | 56.00 | — |
| — | — | 0.95 | — | +0.00 | 15.0% | 760 | 15.0% | -1.00 | 58.60 | 56.20 | 61.00 | — |
| — | — | 0.95 | — | +0.00 | 16.2% | 765 | 16.2% | -1.00 | 63.60 | 61.20 | 66.00 | — |
| — | — | 0.80 | — | +0.00 | 17.6% | 770 | 17.6% | -1.00 | 68.60 | 66.20 | 71.00 | — |
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.