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 | |
| — | 140.40 | 144.30 | 142.35 | +1.00 | 45.0% | 560 | 45.0% | -0.00 | — | — | 1.05 | — |
| — | 131.20 | 134.30 | 132.75 | +0.99 | 42.2% | 570 | 42.2% | -0.01 | — | — | 0.75 | — |
| — | 120.90 | 124.40 | 122.65 | +0.99 | 39.8% | 580 | 39.8% | -0.01 | — | — | 0.80 | — |
| — | 110.50 | 114.60 | 112.55 | +0.99 | 37.6% | 590 | 37.6% | -0.01 | — | — | 0.90 | — |
| — | 105.60 | 109.50 | 107.55 | +0.99 | 36.6% | 595 | 36.6% | -0.01 | 0.50 | 0.05 | 0.95 | — |
| — | 95.60 | 99.90 | 97.75 | +0.99 | 34.8% | 605 | 34.8% | -0.01 | 0.62 | 0.20 | 1.05 | — |
| — | 86.70 | 89.50 | 88.10 | +0.98 | 33.0% | 615 | 33.0% | -0.02 | 0.68 | 0.05 | 1.30 | — |
| — | 81.80 | 84.80 | 83.30 | +0.98 | 32.1% | 620 | 32.1% | -0.02 | 0.80 | 0.20 | 1.40 | — |
| — | 76.80 | 79.40 | 78.10 | +0.97 | 31.2% | 625 | 31.2% | -0.03 | — | — | 1.50 | — |
| — | 70.90 | 75.50 | 73.20 | +0.97 | 30.2% | 630 | 30.2% | -0.03 | 0.72 | 0.05 | 1.40 | — |
| — | 67.00 | 70.30 | 68.65 | +0.96 | 29.3% | 635 | 29.3% | -0.04 | 0.85 | 0.10 | 1.60 | — |
| — | 62.10 | 65.20 | 63.65 | +0.96 | 28.3% | 640 | 28.3% | -0.04 | 0.90 | 0.05 | 1.75 | — |
| — | 57.20 | 60.30 | 58.75 | +0.95 | 27.3% | 645 | 27.3% | -0.05 | 0.93 | 0.05 | 1.80 | — |
| — | 52.30 | 55.40 | 53.85 | +0.94 | 26.2% | 650 | 26.2% | -0.06 | 1.30 | 1.00 | 1.60 | — |
| — | 47.50 | 50.60 | 49.05 | +0.93 | 25.1% | 655 | 25.1% | -0.07 | 1.32 | 0.35 | 2.30 | — |
| — | 42.00 | 45.80 | 43.90 | +0.91 | 24.0% | 660 | 24.0% | -0.09 | 1.38 | 0.25 | 2.50 | — |
| — | 37.90 | 40.90 | 39.40 | +0.89 | 22.9% | 665 | 22.9% | -0.11 | 1.73 | 0.65 | 2.80 | — |
| — | 33.60 | 35.80 | 34.70 | +0.87 | 21.8% | 670 | 21.8% | -0.13 | 2.15 | 1.20 | 3.10 | — |
| — | 30.70 | 34.00 | 32.35 | +0.86 | 21.2% | 672.5 | 21.2% | -0.14 | 2.08 | 0.85 | 3.30 | — |
| — | 29.10 | 31.80 | 30.45 | +0.84 | 20.6% | 675 | 20.6% | -0.16 | 2.55 | 1.60 | 3.50 | — |
| — | 26.20 | 29.50 | 27.85 | +0.83 | 20.1% | 677.5 | 20.1% | -0.17 | 2.55 | 1.10 | 4.00 | — |
| — | 23.90 | 27.30 | 25.60 | +0.81 | 19.5% | 680 | 19.5% | -0.19 | 2.95 | 2.60 | 3.30 | — |
| — | 21.70 | 24.10 | 22.90 | +0.79 | 18.9% | 682.5 | 18.9% | -0.21 | 3.45 | 1.90 | 5.00 | — |
| — | 19.60 | 23.00 | 21.30 | +0.77 | 18.4% | 685 | 18.4% | -0.24 | 3.95 | 3.20 | 4.70 | — |
| — | 18.00 | 21.00 | 19.50 | +0.74 | 17.8% | 687.5 | 17.8% | -0.26 | 4.12 | 2.35 | 5.90 | — |
| — | 16.10 | 18.00 | 17.05 | +0.71 | 17.3% | 690 | 17.3% | -0.29 | 4.45 | 4.10 | 4.80 | — |
| — | 13.90 | 17.00 | 15.45 | +0.68 | 16.8% | 692.5 | 16.8% | -0.32 | 5.15 | 3.90 | 6.40 | — |
| — | 12.50 | 13.90 | 13.20 | +0.65 | 16.2% | 695 | 16.2% | -0.36 | 5.55 | 4.70 | 6.40 | — |
| — | 10.60 | 12.00 | 11.30 | +0.61 | 15.7% | 697.5 | 15.7% | -0.40 | 6.85 | 5.80 | 7.90 | — |
| — | 9.00 | 10.10 | 9.55 | +0.56 | 15.3% | 700 | 15.3% | -0.44 | 7.00 | 6.50 | 7.50 | — |
| — | 6.80 | 9.50 | 8.15 | +0.52 | 14.8% | 702.5 | 14.8% | -0.49 | 8.60 | 7.40 | 9.80 | — |
| — | 6.00 | 7.20 | 6.60 | +0.46 | 14.4% | 705 | 14.4% | -0.54 | 9.25 | 8.20 | 10.30 | — |
| — | 4.60 | 5.70 | 5.15 | +0.41 | 13.9% | 707.5 | 13.9% | -0.60 | 10.95 | 9.80 | 12.10 | — |
| — | 3.70 | 4.80 | 4.25 | +0.36 | 13.5% | 710 | 13.5% | -0.66 | 12.05 | 10.80 | 13.30 | — |
| — | 2.60 | 3.40 | 3.00 | +0.30 | 13.2% | 712.5 | 13.2% | -0.71 | 13.35 | 11.90 | 14.80 | — |
| — | 1.85 | 4.20 | 3.02 | +0.25 | 12.9% | 715 | 12.9% | -0.77 | 14.75 | 13.70 | 15.80 | — |
| — | 1.35 | 2.00 | 1.68 | +0.20 | 12.6% | 717.5 | 12.6% | -0.83 | 17.05 | 15.90 | 18.20 | — |
| — | 0.90 | 1.50 | 1.20 | +0.16 | 12.3% | 720 | 12.3% | -0.88 | 19.20 | 18.10 | 20.30 | — |
| — | 0.50 | 0.95 | 0.72 | +0.12 | 12.1% | 722.5 | 12.1% | -0.92 | 21.70 | 20.60 | 22.80 | — |
| — | 0.10 | 1.15 | 0.62 | +0.09 | 11.9% | 725 | 11.9% | -0.96 | 23.60 | 22.10 | 25.10 | — |
| — | 0.20 | 0.70 | 0.45 | +0.06 | 11.7% | 727.5 | 11.7% | -0.99 | 26.05 | 24.50 | 27.60 | — |
| — | 0.15 | 0.40 | 0.28 | +0.05 | 11.6% | 730 | 11.6% | -1.00 | 28.90 | 27.70 | 30.10 | — |
| — | — | 0.85 | — | +0.03 | 11.5% | 732.5 | 11.5% | -1.00 | 31.05 | 29.50 | 32.60 | — |
| — | — | 0.70 | — | +0.02 | 11.4% | 735 | 11.4% | -1.00 | 33.55 | 32.00 | 35.10 | — |
| — | — | 0.95 | — | +0.01 | 11.4% | 737.5 | 11.4% | -1.00 | 36.25 | 35.00 | 37.50 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 11.4% | 740 | 11.4% | -1.00 | 38.55 | 37.00 | 40.10 | — |
| — | — | 0.65 | — | +0.01 | 11.5% | 742.5 | 11.5% | -1.00 | 41.30 | 40.10 | 42.50 | — |
| — | — | 0.75 | — | +0.00 | 11.6% | 745 | 11.6% | -1.00 | 43.70 | 42.30 | 45.10 | — |
| — | — | 1.00 | — | +0.00 | 11.9% | 750 | 11.9% | -1.00 | 49.05 | 47.00 | 51.10 | — |
| — | — | 0.75 | — | +0.00 | 12.5% | 755 | 12.5% | -1.00 | 53.55 | 52.00 | 55.10 | — |
| — | — | 0.95 | — | +0.00 | 13.3% | 760 | 13.3% | -1.00 | 58.80 | 57.50 | 60.10 | — |
| — | — | 1.20 | — | +0.00 | 15.7% | 770 | 15.7% | -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.