Spot 702.84
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 136.30 | 140.10 | 138.20 | +1.00 | 33.5% | 565 | 33.5% | -0.00 | — | — | 2.15 | — |
| — | 126.10 | 130.50 | 128.30 | +1.00 | 32.1% | 575 | 32.1% | -0.00 | — | — | 2.15 | — |
| — | 116.20 | 120.70 | 118.45 | +1.00 | 30.9% | 585 | 30.9% | -0.00 | — | — | 2.15 | — |
| — | 106.40 | 110.20 | 108.30 | +1.00 | 29.6% | 595 | 29.6% | -0.00 | — | — | 2.15 | — |
| — | 101.00 | 105.20 | 103.10 | +1.00 | 29.0% | 600 | 29.0% | -0.00 | — | — | 1.00 | — |
| — | 91.20 | 95.40 | 93.30 | +1.00 | 27.7% | 610 | 27.7% | -0.00 | — | — | 1.30 | — |
| — | 81.20 | 85.60 | 83.40 | +1.00 | 26.4% | 620 | 26.4% | -0.00 | — | — | 2.15 | — |
| — | 76.40 | 80.30 | 78.35 | +1.00 | 25.7% | 625 | 25.7% | -0.00 | — | — | 2.15 | — |
| — | 61.50 | 65.40 | 63.45 | +1.00 | 23.4% | 640 | 23.4% | -0.00 | — | — | 2.20 | — |
| — | 56.50 | 60.30 | 58.40 | +0.99 | 22.6% | 645 | 22.6% | -0.01 | — | — | 0.90 | — |
| — | 51.50 | 55.40 | 53.45 | +0.99 | 21.8% | 650 | 21.8% | -0.01 | 0.72 | 0.05 | 1.40 | — |
| — | 46.60 | 50.50 | 48.55 | +0.99 | 20.9% | 655 | 20.9% | -0.01 | — | — | 0.50 | — |
| — | 41.50 | 45.70 | 43.60 | +0.98 | 20.1% | 660 | 20.1% | -0.02 | — | — | 0.70 | — |
| — | 37.20 | 40.70 | 38.95 | +0.97 | 19.2% | 665 | 19.2% | -0.03 | — | — | 0.55 | — |
| — | 34.20 | 38.20 | 36.20 | +0.96 | 18.8% | 667.5 | 18.8% | -0.04 | 0.35 | 0.05 | 0.65 | — |
| — | 32.00 | 35.20 | 33.60 | +0.95 | 18.4% | 670 | 18.4% | -0.05 | 0.40 | 0.15 | 0.65 | — |
| — | 29.20 | 33.20 | 31.20 | +0.94 | 17.9% | 672.5 | 17.9% | -0.06 | 0.70 | 0.05 | 1.35 | — |
| — | 27.30 | 30.50 | 28.90 | +0.93 | 17.5% | 675 | 17.5% | -0.07 | 0.33 | 0.05 | 0.60 | — |
| — | 25.00 | 27.30 | 26.15 | +0.92 | 17.1% | 677.5 | 17.1% | -0.09 | 0.82 | 0.05 | 1.60 | — |
| — | 22.00 | 25.70 | 23.85 | +0.90 | 16.7% | 680 | 16.7% | -0.11 | 0.95 | 0.45 | 1.45 | — |
| — | 20.30 | 23.40 | 21.85 | +0.87 | 16.3% | 682.5 | 16.3% | -0.13 | 0.93 | 0.15 | 1.70 | 19 |
| — | 17.50 | 21.00 | 19.25 | +0.85 | 15.8% | 685 | 15.8% | -0.15 | 1.12 | 0.60 | 1.65 | — |
| — | 15.00 | 19.10 | 17.05 | +0.82 | 15.4% | 687.5 | 15.4% | -0.18 | 1.45 | 1.10 | 1.80 | — |
| — | 12.90 | 16.90 | 14.90 | +0.76 | 15.0% | 690 | 15.0% | -0.24 | 1.70 | 1.40 | 2.00 | — |
| — | 10.80 | 14.30 | 12.55 | +0.74 | 14.6% | 692.5 | 14.6% | -0.27 | 2.08 | 1.05 | 3.10 | — |
| — | 9.50 | 12.10 | 10.80 | +0.69 | 14.2% | 695 | 14.2% | -0.33 | 2.38 | 1.25 | 3.50 | — |
| — | 7.50 | 10.20 | 8.85 | +0.63 | 13.8% | 697.5 | 13.8% | -0.39 | 3.10 | 2.80 | 3.40 | — |
| — | 6.60 | 7.90 | 7.25 | +0.57 | 13.5% | 700 | 13.5% | -0.46 | 3.95 | 3.60 | 4.30 | — |
| — | 5.20 | 6.50 | 5.85 | +0.50 | 13.1% | 702.5 | 13.1% | -0.50 | 4.75 | 3.60 | 5.90 | — |
| — | 3.30 | 5.00 | 4.15 | +0.43 | 12.7% | 705 | 12.7% | -0.58 | 6.15 | 4.90 | 7.40 | — |
| — | 2.30 | 3.90 | 3.10 | +0.35 | 12.4% | 707.5 | 12.4% | -0.65 | 7.55 | 6.40 | 8.70 | — |
| — | 1.85 | 2.45 | 2.15 | +0.28 | 12.0% | 710 | 12.0% | -0.72 | 9.00 | 7.30 | 10.70 | — |
| — | 1.00 | 2.45 | 1.73 | +0.22 | 11.7% | 712.5 | 11.7% | -0.79 | 11.10 | 9.20 | 13.00 | — |
| — | 0.70 | 1.20 | 0.95 | +0.16 | 11.4% | 715 | 11.4% | -0.84 | 13.05 | 11.30 | 14.80 | — |
| — | 0.45 | 0.80 | 0.62 | +0.13 | 11.2% | 717.5 | 11.2% | -0.90 | 15.05 | 12.90 | 17.20 | — |
| — | 0.20 | 0.40 | 0.30 | +0.09 | 11.0% | 720 | 11.0% | -0.94 | 17.35 | 16.10 | 18.60 | — |
| — | 0.10 | 0.30 | 0.20 | +0.06 | 10.8% | 722.5 | 10.8% | -0.97 | 20.35 | 18.80 | 21.90 | — |
| — | — | 0.35 | — | +0.04 | 10.8% | 725 | 10.7% | -1.00 | 22.45 | 20.40 | 24.50 | — |
| — | — | 0.60 | — | +0.03 | 10.7% | 727.5 | 10.7% | -1.00 | 25.00 | 23.00 | 27.00 | — |
| — | — | 0.40 | — | +0.02 | 10.6% | 730 | 10.6% | -1.00 | 27.10 | 25.40 | 28.80 | — |
| — | — | 2.15 | — | +0.01 | 10.7% | 732.5 | 10.7% | -1.00 | 30.10 | 28.30 | 31.90 | — |
| — | — | 2.15 | — | +0.01 | 10.7% | 735 | 10.7% | -1.00 | 32.45 | 30.40 | 34.50 | — |
| — | — | 2.15 | — | +0.00 | 10.8% | 737.5 | 10.8% | -1.00 | 34.80 | 32.70 | 36.90 | — |
| — | — | 0.05 | — | +0.00 | 10.9% | 740 | 10.9% | -1.00 | 37.40 | 35.30 | 39.50 | — |
| — | — | 2.15 | — | +0.00 | 11.3% | 745 | 11.3% | -1.00 | 42.30 | 40.20 | 44.40 | — |
| — | — | 0.75 | — | +0.00 | 11.8% | 750 | 11.8% | -1.00 | 47.60 | 45.80 | 49.40 | — |
| — | — | 2.15 | — | +0.00 | 12.5% | 755 | 12.5% | -1.00 | 52.40 | 50.30 | 54.50 | — |
| — | — | 2.15 | — | +0.00 | 13.4% | 760 | 13.4% | -1.00 | 57.45 | 55.40 | 59.50 | — |
| — | — | 1.35 | — | +0.00 | 14.5% | 765 | 14.5% | -1.00 | 62.40 | 60.30 | 64.50 | — |
| — | — | 1.05 | — | +0.00 | 15.9% | 770 | 15.9% | -1.00 | 67.60 | 65.80 | 69.40 | — |
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.