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 | |
| — | 141.50 | 146.40 | 143.95 | +1.00 | 32.2% | 560 | 32.2% | -0.00 | — | — | 1.20 | — |
| — | 131.60 | 136.50 | 134.05 | +0.99 | 30.5% | 570 | 30.5% | -0.01 | — | — | 2.60 | — |
| — | 121.60 | 126.50 | 124.05 | +0.99 | 29.2% | 580 | 29.2% | -0.01 | — | — | 1.50 | — |
| — | 111.60 | 116.50 | 114.05 | +0.99 | 28.1% | 590 | 28.1% | -0.01 | — | — | 1.90 | — |
| — | 107.00 | 111.90 | 109.45 | +0.99 | 27.7% | 595 | 27.7% | -0.01 | — | — | 2.00 | — |
| — | 97.10 | 101.90 | 99.50 | +0.98 | 26.8% | 605 | 26.8% | -0.02 | — | — | 2.05 | — |
| — | 87.10 | 91.90 | 89.50 | +0.97 | 26.0% | 615 | 26.0% | -0.03 | 1.10 | 0.15 | 2.05 | — |
| — | 82.60 | 87.40 | 85.00 | +0.97 | 25.6% | 620 | 25.6% | -0.03 | 1.32 | 0.40 | 2.25 | — |
| — | 77.60 | 82.40 | 80.00 | +0.96 | 25.2% | 625 | 25.2% | -0.04 | 1.52 | 0.85 | 2.20 | — |
| — | 72.60 | 77.40 | 75.00 | +0.95 | 24.7% | 630 | 24.7% | -0.05 | 1.60 | 0.60 | 2.60 | — |
| — | 67.60 | 72.40 | 70.00 | +0.94 | 24.2% | 635 | 24.2% | -0.06 | 2.23 | 0.75 | 3.70 | — |
| — | 63.10 | 67.90 | 65.50 | +0.93 | 23.7% | 640 | 23.7% | -0.07 | 1.98 | 0.95 | 3.00 | — |
| — | 58.10 | 62.90 | 60.50 | +0.92 | 23.1% | 645 | 23.1% | -0.08 | 1.98 | 0.55 | 3.40 | — |
| — | 53.70 | 58.40 | 56.05 | +0.91 | 22.5% | 650 | 22.5% | -0.10 | 2.45 | 1.90 | 3.00 | 3 |
| — | 49.10 | 53.50 | 51.30 | +0.89 | 21.8% | 655 | 21.8% | -0.11 | 2.62 | 1.25 | 4.00 | — |
| — | 44.10 | 48.90 | 46.50 | +0.87 | 21.1% | 660 | 21.1% | -0.13 | 3.20 | 2.60 | 3.80 | — |
| — | 39.70 | 44.50 | 42.10 | +0.85 | 20.4% | 665 | 20.4% | -0.15 | 3.67 | 2.45 | 4.90 | — |
| — | 35.10 | 39.90 | 37.50 | +0.82 | 19.7% | 670 | 19.7% | -0.18 | 3.83 | 2.55 | 5.10 | — |
| — | 30.60 | 35.40 | 33.00 | +0.80 | 18.9% | 675 | 18.9% | -0.21 | 4.40 | 3.00 | 5.80 | — |
| — | 26.10 | 30.90 | 28.50 | +0.76 | 18.1% | 680 | 18.1% | -0.24 | 5.50 | 4.00 | 7.00 | — |
| — | 24.40 | 29.00 | 26.70 | +0.74 | 17.7% | 682.5 | 17.7% | -0.26 | 6.00 | 4.50 | 7.50 | — |
| — | 22.10 | 26.90 | 24.50 | +0.72 | 17.4% | 685 | 17.4% | -0.28 | 6.20 | 4.50 | 7.90 | — |
| — | 20.10 | 25.00 | 22.55 | +0.70 | 17.0% | 687.5 | 17.0% | -0.30 | 6.90 | 5.50 | 8.30 | — |
| — | 18.50 | 22.70 | 20.60 | +0.68 | 16.6% | 690 | 16.6% | -0.33 | 7.35 | 6.00 | 8.70 | — |
| — | 16.50 | 21.00 | 18.75 | +0.65 | 16.2% | 692.5 | 16.2% | -0.35 | 7.95 | 6.50 | 9.40 | — |
| 1 | 14.70 | 19.20 | 16.95 | +0.62 | 15.8% | 695 | 15.8% | -0.38 | 8.70 | 7.30 | 10.10 | — |
| — | 13.10 | 17.10 | 15.10 | +0.59 | 15.4% | 697.5 | 15.4% | -0.41 | 9.40 | 8.00 | 10.80 | — |
| — | 11.80 | 14.10 | 12.95 | +0.56 | 15.0% | 700 | 15.0% | -0.45 | 10.50 | 9.40 | 11.60 | — |
| — | 10.70 | 13.00 | 11.85 | +0.53 | 14.7% | 702.5 | 14.7% | -0.48 | 10.90 | 9.20 | 12.60 | — |
| — | 9.30 | 11.50 | 10.40 | +0.49 | 14.3% | 705 | 14.3% | -0.52 | 12.30 | 11.00 | 13.60 | — |
| — | 7.70 | 10.70 | 9.20 | +0.46 | 14.0% | 707.5 | 14.0% | -0.56 | 12.95 | 11.50 | 14.40 | — |
| — | 6.50 | 9.10 | 7.80 | +0.42 | 13.6% | 710 | 13.6% | -0.60 | 14.30 | 12.70 | 15.90 | — |
| — | 5.50 | 8.10 | 6.80 | +0.38 | 13.3% | 712.5 | 13.3% | -0.64 | 15.70 | 14.30 | 17.10 | — |
| — | 4.60 | 7.00 | 5.80 | +0.34 | 13.0% | 715 | 13.0% | -0.68 | 17.10 | 15.60 | 18.60 | — |
| — | 3.00 | 5.00 | 4.00 | +0.30 | 12.7% | 717.5 | 12.7% | -0.73 | 18.60 | 16.20 | 21.00 | — |
| — | 2.85 | 4.00 | 3.42 | +0.26 | 12.4% | 720 | 12.4% | -0.77 | 20.40 | 18.00 | 22.80 | — |
| — | 2.30 | 3.40 | 2.85 | +0.23 | 12.2% | 722.5 | 12.2% | -0.81 | 22.40 | 20.00 | 24.80 | — |
| — | 1.95 | 2.65 | 2.30 | +0.19 | 11.9% | 725 | 11.9% | -0.85 | 24.40 | 22.00 | 26.80 | — |
| — | 0.90 | 2.25 | 1.57 | +0.16 | 11.7% | 727.5 | 11.7% | -0.89 | 26.65 | 24.30 | 29.00 | — |
| — | 1.00 | 1.65 | 1.32 | +0.13 | 11.5% | 730 | 11.5% | -0.93 | 28.90 | 26.50 | 31.30 | — |
| — | 0.65 | 2.55 | 1.60 | +0.11 | 11.4% | 732.5 | 11.4% | -0.96 | 31.55 | 29.30 | 33.80 | — |
| — | 0.30 | 0.90 | 0.60 | +0.09 | 11.2% | 735 | 11.2% | -0.99 | 33.90 | 31.50 | 36.30 | — |
| — | 0.25 | 1.10 | 0.68 | +0.07 | 11.1% | 737.5 | 11.1% | -1.00 | 36.35 | 34.00 | 38.70 | — |
| — | 0.20 | 0.95 | 0.57 | +0.05 | 11.0% | 740 | 11.0% | -1.00 | 38.90 | 36.50 | 41.30 | — |
| — | 0.30 | 1.15 | 0.72 | +0.04 | 11.0% | 742.5 | 11.0% | -1.00 | 41.40 | 39.00 | 43.80 | — |
| — | 0.05 | 0.75 | 0.40 | +0.03 | 10.9% | 745 | 10.9% | -1.00 | 43.90 | 41.50 | 46.30 | — |
| — | — | 0.80 | — | +0.02 | 11.0% | 750 | 11.0% | -1.00 | 48.90 | 46.50 | 51.30 | — |
| — | — | 0.80 | — | +0.01 | 11.2% | 755 | 11.2% | -1.00 | 53.90 | 51.50 | 56.30 | — |
| — | — | 0.40 | — | +0.01 | 11.7% | 760 | 11.7% | -1.00 | 58.90 | 56.50 | 61.30 | — |
| — | — | 0.95 | — | +0.01 | 13.1% | 770 | 13.1% | -1.00 | 68.90 | 66.50 | 71.30 | — |
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.