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 | |
| — | 137.50 | 142.20 | 139.85 | +0.99 | 33.3% | 565 | 33.3% | -0.01 | — | — | 1.70 | — |
| — | 127.50 | 132.10 | 129.80 | +0.99 | 31.4% | 575 | 31.4% | -0.01 | 0.70 | 0.05 | 1.35 | — |
| — | 118.00 | 122.30 | 120.15 | +0.98 | 29.7% | 585 | 29.7% | -0.02 | — | — | 2.55 | — |
| — | 108.00 | 112.30 | 110.15 | +0.98 | 28.0% | 595 | 28.0% | -0.02 | 0.72 | 0.05 | 1.40 | — |
| — | 103.00 | 107.50 | 105.25 | +0.98 | 27.2% | 600 | 27.2% | -0.02 | 0.60 | 0.30 | 0.90 | — |
| — | 93.00 | 97.50 | 95.25 | +0.97 | 25.6% | 610 | 25.6% | -0.03 | 0.85 | 0.05 | 1.65 | — |
| — | 83.50 | 87.70 | 85.60 | +0.96 | 24.1% | 620 | 24.1% | -0.04 | 1.02 | 0.50 | 1.55 | — |
| — | 78.50 | 83.00 | 80.75 | +0.96 | 23.4% | 625 | 23.4% | -0.04 | 0.93 | 0.20 | 1.65 | — |
| — | 63.50 | 68.30 | 65.90 | +0.94 | 21.4% | 640 | 21.4% | -0.06 | 1.27 | 0.30 | 2.25 | — |
| — | 59.00 | 63.30 | 61.15 | +0.93 | 20.7% | 645 | 20.7% | -0.07 | 1.48 | 0.50 | 2.45 | — |
| — | 54.00 | 58.80 | 56.40 | +0.91 | 20.1% | 650 | 20.1% | -0.09 | 1.70 | 1.15 | 2.25 | — |
| — | 49.50 | 54.10 | 51.80 | — | — | 655 | 19.4% | -0.10 | 1.93 | 1.20 | 2.65 | — |
| — | 44.50 | 49.30 | 46.90 | +0.88 | 18.8% | 660 | — | — | 2.48 | 1.65 | 3.30 | — |
| — | 40.00 | 44.60 | 42.30 | +0.86 | 18.2% | 665 | — | — | 2.70 | 2.20 | 3.20 | — |
| — | 35.50 | 40.10 | 37.80 | — | — | 670 | — | — | 3.05 | 2.50 | 3.60 | — |
| — | 33.50 | 37.80 | 35.65 | +0.82 | 17.2% | 672.5 | — | — | 3.20 | 2.50 | 3.90 | — |
| — | 31.00 | 35.80 | 33.40 | — | — | 675 | — | — | 3.42 | 2.15 | 4.70 | — |
| — | 29.00 | 33.50 | 31.25 | — | — | 677.5 | — | — | 4.20 | 3.30 | 5.10 | — |
| — | 27.00 | 31.80 | 29.40 | — | — | 680 | 16.3% | -0.23 | 3.95 | 3.40 | 4.50 | — |
| — | 24.80 | 29.50 | 27.15 | +0.76 | 16.0% | 682.5 | — | — | 4.85 | 3.50 | 6.20 | — |
| — | 22.70 | 27.40 | 25.05 | — | — | 685 | 15.7% | -0.27 | 5.15 | 4.20 | 6.10 | — |
| — | 20.70 | 24.70 | 22.70 | — | — | 687.5 | 15.4% | -0.30 | 6.05 | 5.00 | 7.10 | — |
| — | 18.70 | 23.30 | 21.00 | — | — | 690 | 15.1% | -0.32 | 5.60 | 4.40 | 6.80 | — |
| — | 16.50 | 21.10 | 18.80 | — | — | 692.5 | 14.8% | -0.35 | 6.85 | 5.90 | 7.80 | — |
| — | 15.00 | 19.30 | 17.15 | +0.63 | 14.5% | 695 | — | — | 6.80 | 5.40 | 8.20 | — |
| — | 13.10 | 17.80 | 15.45 | — | — | 697.5 | — | — | 7.85 | 6.10 | 9.60 | — |
| — | 11.50 | 14.50 | 13.00 | — | — | 700 | — | — | 8.90 | 7.70 | 10.10 | — |
| — | 11.20 | 13.50 | 12.35 | +0.52 | 13.7% | 702.5 | 13.7% | -0.49 | 10.00 | 8.80 | 11.20 | — |
| — | 9.70 | 11.90 | 10.80 | +0.50 | 13.5% | 705 | 13.5% | -0.52 | 11.00 | 9.80 | 12.20 | — |
| — | 7.60 | 10.40 | 9.00 | — | — | 707.5 | 13.2% | -0.56 | 11.80 | 10.60 | 13.00 | — |
| — | 6.60 | 9.00 | 7.80 | +0.42 | 13.0% | 710 | — | — | 13.10 | 11.20 | 15.00 | — |
| — | 4.60 | 8.00 | 6.30 | +0.38 | 12.8% | 712.5 | 12.8% | -0.64 | 14.30 | 12.00 | 16.60 | — |
| — | 4.60 | 6.90 | 5.75 | +0.34 | 12.6% | 715 | 12.6% | -0.68 | 16.15 | 13.80 | 18.50 | — |
| — | 3.70 | 5.60 | 4.65 | +0.31 | 12.4% | 717.5 | 12.4% | -0.73 | 17.50 | 15.10 | 19.90 | — |
| — | 3.10 | 4.20 | 3.65 | +0.26 | 12.2% | 720 | 12.2% | -0.76 | 19.30 | 17.10 | 21.50 | — |
| — | 2.60 | 3.40 | 3.00 | +0.24 | 12.1% | 722.5 | 12.1% | -0.80 | 21.30 | 19.10 | 23.50 | — |
| — | 1.45 | 3.60 | 2.52 | +0.20 | 11.9% | 725 | 11.9% | -0.84 | 23.15 | 20.80 | 25.50 | — |
| — | 1.75 | 2.50 | 2.12 | +0.18 | 11.8% | 727.5 | 11.8% | -0.88 | 25.35 | 23.20 | 27.50 | — |
| — | 1.40 | 1.80 | 1.60 | +0.15 | 11.7% | 730 | 11.7% | -0.91 | 27.45 | 25.20 | 29.70 | — |
| — | 0.35 | 1.60 | 0.97 | +0.13 | 11.6% | 732.5 | 11.6% | -0.94 | 29.85 | 27.70 | 32.00 | — |
| — | 0.75 | 1.35 | 1.05 | +0.10 | 11.6% | 735 | 11.6% | -0.97 | 32.40 | 30.30 | 34.50 | — |
| — | 0.50 | 1.10 | 0.80 | +0.07 | 11.5% | 740 | 11.5% | -1.00 | 37.45 | 35.40 | 39.50 | — |
| — | 0.20 | 0.55 | 0.38 | +0.05 | 11.5% | 745 | 11.5% | -1.00 | 42.25 | 40.00 | 44.50 | — |
| — | — | 0.55 | — | +0.03 | 11.6% | 750 | 11.6% | -1.00 | 47.35 | 45.20 | 49.50 | — |
| — | — | 2.30 | — | +0.02 | 11.8% | 755 | 11.8% | -1.00 | 52.35 | 50.20 | 54.50 | — |
| — | — | 2.20 | — | +0.02 | 12.0% | 760 | 12.0% | -1.00 | 57.35 | 55.20 | 59.50 | — |
| — | — | 1.20 | — | +0.01 | 12.3% | 765 | 12.3% | -1.00 | 62.35 | 60.20 | 64.50 | — |
| — | — | 0.85 | — | +0.01 | 12.7% | 770 | 12.7% | -1.00 | 67.35 | 65.20 | 69.50 | — |
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.