Spot 701.15
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 139.40 | 143.90 | 141.65 | — | — | 560 | — | — | — | — | 2.15 | — |
| — | 129.70 | 133.70 | 131.70 | — | — | 570 | — | — | — | — | 1.90 | — |
| — | 120.20 | 123.80 | 122.00 | — | — | 580 | — | — | — | — | 0.80 | — |
| — | 110.30 | 113.80 | 112.05 | — | — | 590 | — | — | — | — | 0.90 | — |
| — | 105.30 | 108.80 | 107.05 | — | — | 595 | — | — | — | — | 0.65 | — |
| — | 95.20 | 98.90 | 97.05 | — | — | 605 | — | — | — | — | 0.90 | — |
| — | 84.80 | 89.50 | 87.15 | — | — | 615 | — | — | — | — | 0.50 | — |
| — | 80.50 | 84.00 | 82.25 | — | — | 620 | — | — | — | — | 0.80 | — |
| — | 75.30 | 79.00 | 77.15 | — | — | 625 | — | — | — | — | 0.95 | — |
| — | 70.90 | 74.00 | 72.45 | — | — | 630 | — | — | — | — | 1.15 | — |
| — | 65.80 | 68.90 | 67.35 | — | — | 635 | — | — | — | — | 0.75 | — |
| — | 61.10 | 64.00 | 62.55 | — | — | 640 | — | — | — | — | 0.80 | — |
| — | 56.10 | 59.10 | 57.60 | — | — | 645 | — | — | — | — | 0.95 | — |
| — | 51.00 | 54.10 | 52.55 | — | — | 650 | — | — | 0.55 | 0.25 | 0.85 | — |
| — | 46.10 | 49.20 | 47.65 | — | — | 655 | — | — | 0.68 | 0.05 | 1.30 | — |
| — | 41.20 | 44.30 | 42.75 | — | — | 660 | — | — | 0.80 | 0.15 | 1.45 | — |
| — | 36.20 | 39.40 | 37.80 | — | — | 665 | — | — | — | — | — | — |
| — | — | — | — | — | — | 667.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 670 | — | — | — | — | — | — |
| 0 | — | — | — | — | — | 672.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 675 | — | — | — | — | — | — |
| — | — | — | — | — | — | 677.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 680 | — | — | — | — | — | — |
| — | — | — | — | — | — | 682.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 685 | — | — | — | — | — | — |
| — | — | — | — | — | — | 687.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 690 | — | — | — | — | — | — |
| — | — | — | — | — | — | 692.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 695 | — | — | — | — | — | — |
| — | — | — | — | — | — | 697.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 700 | — | — | — | — | — | — |
| — | — | — | — | — | — | 702.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 705 | — | — | — | — | — | — |
| — | — | — | — | — | — | 707.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 710 | — | — | — | — | — | — |
| — | — | — | — | — | — | 712.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 715 | — | — | — | — | — | — |
| — | — | — | — | — | — | 717.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 720 | — | — | — | — | — | — |
| — | — | — | — | — | — | 722.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 725 | — | — | — | — | — | — |
| — | — | — | — | — | — | 727.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 730 | — | — | — | — | — | — |
| — | — | — | — | — | — | 732.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 735 | — | — | — | — | — | — |
| — | — | 2.15 | — | +0.00 | 10.5% | 737.5 | 10.5% | -1.00 | 36.55 | 34.50 | 38.60 | — |
| — | — | 0.75 | — | +0.00 | 10.4% | 740 | 10.4% | -1.00 | 38.95 | 37.00 | 40.90 | — |
| — | — | 2.15 | — | +0.00 | 10.3% | 742.5 | 10.3% | -1.00 | 41.15 | 39.50 | 42.80 | — |
| — | — | 2.15 | — | +0.00 | 10.2% | 745 | 10.2% | -1.00 | 43.70 | 42.00 | 45.40 | — |
| — | — | 0.95 | — | +0.00 | 10.4% | 750 | 10.4% | -1.00 | 48.50 | 47.00 | 50.00 | — |
| — | — | 2.10 | — | +0.00 | 10.9% | 755 | 10.9% | -1.00 | 53.55 | 52.00 | 55.10 | — |
| — | — | 1.10 | — | +0.00 | 11.8% | 760 | 11.8% | -1.00 | 58.65 | 57.00 | 60.30 | — |
| — | — | 2.10 | — | +0.00 | 14.5% | 770 | 14.5% | -1.00 | 68.65 | 67.00 | 70.30 | — |
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.