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 | |
| — | 136.50 | 141.10 | 138.80 | +0.99 | 34.3% | 565 | 34.3% | -0.01 | — | — | 1.25 | — |
| — | 126.50 | 131.40 | 128.95 | +0.99 | 32.7% | 575 | 32.7% | -0.01 | — | — | 1.10 | — |
| — | 116.60 | 121.20 | 118.90 | +0.98 | 31.0% | 585 | 31.0% | -0.02 | — | — | 1.20 | — |
| — | 107.00 | 111.40 | 109.20 | +0.98 | 29.3% | 595 | 29.3% | -0.02 | — | — | 2.55 | — |
| — | 102.20 | 106.10 | 104.15 | +0.98 | 28.5% | 600 | 28.5% | -0.02 | 0.57 | 0.20 | 0.95 | — |
| — | 92.20 | 96.80 | 94.50 | +0.97 | 26.9% | 610 | 26.9% | -0.03 | 0.68 | 0.05 | 1.30 | — |
| — | 82.40 | 87.00 | 84.70 | +0.96 | 25.2% | 620 | 25.2% | -0.04 | 0.78 | 0.40 | 1.15 | — |
| — | 77.50 | 81.70 | 79.60 | +0.96 | 24.4% | 625 | 24.4% | -0.04 | 0.85 | 0.35 | 1.35 | — |
| — | 62.90 | 67.50 | 65.20 | +0.94 | 21.9% | 640 | 21.9% | -0.06 | 1.32 | 0.75 | 1.90 | — |
| — | 58.20 | 62.40 | 60.30 | +0.93 | 21.1% | 645 | 21.1% | -0.07 | 1.32 | 0.35 | 2.30 | — |
| 3 | 53.40 | 57.60 | 55.50 | +0.91 | 20.4% | 650 | — | — | 1.65 | 1.25 | 2.05 | — |
| — | 48.50 | 52.70 | 50.60 | — | — | 655 | — | — | 1.95 | 1.20 | 2.70 | — |
| — | 43.80 | 48.50 | 46.15 | — | — | 660 | — | — | 2.10 | 1.00 | 3.20 | — |
| — | 39.20 | 43.30 | 41.25 | — | — | 665 | — | — | 2.60 | 2.20 | 3.00 | — |
| — | 35.00 | 38.20 | 36.60 | — | — | 670 | 17.5% | -0.16 | 2.75 | 2.20 | 3.30 | — |
| — | 32.50 | 37.10 | 34.80 | +0.82 | 17.1% | 672.5 | 17.1% | -0.18 | 3.20 | 1.80 | 4.60 | — |
| — | 30.00 | 34.80 | 32.40 | +0.81 | 16.8% | 675 | 16.8% | -0.19 | 3.50 | 2.10 | 4.90 | — |
| — | 28.00 | 32.20 | 30.10 | +0.79 | 16.5% | 677.5 | 16.5% | -0.21 | 3.65 | 2.70 | 4.60 | — |
| — | 26.20 | 30.00 | 28.10 | +0.77 | 16.2% | 680 | 16.2% | -0.23 | 4.40 | 3.30 | 5.50 | — |
| — | 24.00 | 27.70 | 25.85 | +0.76 | 15.8% | 682.5 | 15.8% | -0.25 | 4.70 | 3.40 | 6.00 | — |
| — | 22.00 | 26.40 | 24.20 | +0.73 | 15.6% | 685 | 15.6% | -0.27 | 5.25 | 4.50 | 6.00 | — |
| — | 20.00 | 24.30 | 22.15 | +0.71 | 15.3% | 687.5 | 15.3% | -0.30 | 5.40 | 4.20 | 6.60 | — |
| — | 18.50 | 21.90 | 20.20 | +0.68 | 15.0% | 690 | 15.0% | -0.32 | 6.05 | 4.70 | 7.40 | — |
| — | 16.00 | 20.50 | 18.25 | +0.65 | 14.7% | 692.5 | 14.7% | -0.35 | 6.70 | 5.20 | 8.20 | — |
| — | 15.00 | 18.30 | 16.65 | +0.63 | 14.4% | 695 | 14.4% | -0.38 | 7.30 | 5.90 | 8.70 | — |
| — | 13.80 | 16.50 | 15.15 | +0.59 | 14.2% | 697.5 | 14.2% | -0.42 | 8.25 | 6.70 | 9.80 | — |
| — | 12.20 | 14.90 | 13.55 | +0.56 | 13.9% | 700 | 13.9% | -0.45 | 9.45 | 8.80 | 10.10 | — |
| — | 10.50 | 13.50 | 12.00 | +0.52 | 13.7% | 702.5 | 13.7% | -0.49 | 10.05 | 8.70 | 11.40 | — |
| — | 9.20 | 12.10 | 10.65 | +0.50 | 13.5% | 705 | 13.5% | -0.52 | 11.50 | 10.20 | 12.80 | — |
| — | 8.10 | 10.90 | 9.50 | +0.46 | 13.3% | 707.5 | 13.3% | -0.56 | 12.65 | 11.20 | 14.10 | — |
| — | 6.80 | 9.60 | 8.20 | +0.42 | 13.1% | 710 | 13.1% | -0.60 | 13.85 | 12.40 | 15.30 | — |
| — | 5.80 | 8.50 | 7.15 | +0.38 | 12.9% | 712.5 | 12.9% | -0.64 | 15.75 | 14.00 | 17.50 | — |
| — | 4.90 | 6.90 | 5.90 | — | — | 715 | 12.7% | -0.68 | 16.90 | 14.80 | 19.00 | — |
| — | 3.50 | 6.60 | 5.05 | +0.31 | 12.6% | 717.5 | 12.6% | -0.73 | 18.65 | 16.30 | 21.00 | — |
| — | 3.10 | 4.90 | 4.00 | +0.26 | 12.5% | 720 | 12.5% | -0.76 | 20.55 | 18.60 | 22.50 | — |
| — | 2.20 | 4.90 | 3.55 | — | — | 722.5 | — | — | 22.25 | 20.00 | 24.50 | — |
| — | 1.65 | 3.50 | 2.58 | +0.20 | 12.2% | 725 | — | — | 24.45 | 22.50 | 26.40 | — |
| — | 1.70 | 3.40 | 2.55 | — | — | 727.5 | — | — | 26.60 | 24.30 | 28.90 | — |
| — | 1.65 | 2.10 | 1.88 | — | — | 730 | — | — | 28.80 | 26.60 | 31.00 | — |
| — | 0.65 | 2.90 | 1.77 | — | — | 732.5 | — | — | 31.15 | 28.80 | 33.50 | — |
| — | 0.75 | 1.80 | 1.27 | +0.10 | 12.0% | 735 | — | — | 33.40 | 31.00 | 35.80 | — |
| — | 0.50 | 1.10 | 0.80 | — | — | 740 | — | — | 38.50 | 36.10 | 40.90 | — |
| — | 0.05 | 1.45 | 0.75 | — | — | 745 | — | — | 43.50 | 41.10 | 45.90 | — |
| — | — | 0.75 | — | — | — | 750 | — | — | 48.65 | 46.60 | 50.70 | — |
| — | — | 0.95 | — | — | — | 755 | — | — | 53.70 | 51.40 | 56.00 | — |
| — | — | 1.35 | — | — | — | 760 | 12.6% | -1.00 | 58.70 | 56.40 | 61.00 | — |
| — | — | 1.20 | — | — | — | 765 | — | — | 63.70 | 61.40 | 66.00 | — |
| — | — | 0.90 | — | — | — | 770 | — | — | 68.65 | 66.30 | 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.