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 | |
| — | 146.10 | 151.00 | 148.55 | +0.95 | 29.7% | 560 | 29.7% | -0.05 | 2.50 | 1.70 | 3.30 | — |
| — | 122.50 | 127.40 | 124.95 | +0.93 | 27.1% | 585 | 27.1% | -0.07 | 3.27 | 2.35 | 4.20 | — |
| — | 98.60 | 103.40 | 101.00 | +0.90 | 24.5% | 610 | 24.5% | -0.10 | 4.85 | 4.40 | 5.30 | — |
| — | 80.70 | 84.60 | 82.65 | +0.86 | 22.4% | 630 | 22.4% | -0.14 | 5.85 | 4.40 | 7.30 | — |
| — | 62.50 | 67.00 | 64.75 | +0.81 | 20.3% | 650 | 20.3% | -0.19 | 8.00 | 7.50 | 8.50 | — |
| — | 49.70 | 54.20 | 51.95 | +0.76 | 18.7% | 665 | 18.7% | -0.25 | 10.10 | 9.00 | 11.20 | — |
| — | 37.60 | 42.00 | 39.80 | +0.69 | 17.2% | 680 | 17.2% | -0.31 | 12.80 | 11.70 | 13.90 | — |
| — | 34.20 | 38.00 | 36.10 | +0.67 | 16.8% | 685 | 16.8% | -0.34 | 14.00 | 12.60 | 15.40 | — |
| — | 30.40 | 34.20 | 32.30 | +0.64 | 16.3% | 690 | 16.3% | -0.37 | 15.20 | 14.50 | 15.90 | — |
| — | 26.20 | 30.70 | 28.45 | +0.60 | 15.8% | 695 | 15.8% | -0.41 | 16.30 | 15.90 | 16.70 | — |
| — | 24.00 | 27.10 | 25.55 | +0.57 | 15.4% | 700 | 15.4% | -0.44 | 18.10 | 17.10 | 19.10 | — |
| — | 21.50 | 22.50 | 22.00 | +0.54 | 14.9% | 705 | 14.9% | -0.48 | 20.40 | 19.10 | 21.70 | — |
| — | 17.70 | 20.20 | 18.95 | +0.50 | 14.5% | 710 | 14.5% | -0.52 | 22.35 | 21.10 | 23.60 | — |
| — | 15.10 | 17.60 | 16.35 | +0.46 | 14.2% | 715 | 14.2% | -0.57 | 24.50 | 23.10 | 25.90 | — |
| — | 12.60 | 14.60 | 13.60 | +0.42 | 13.8% | 720 | 13.8% | -0.61 | 26.95 | 25.50 | 28.40 | — |
| — | 6.50 | 9.10 | 7.80 | +0.29 | 12.9% | 735 | 12.9% | -0.76 | 36.50 | 34.50 | 38.50 | — |
| — | 3.10 | 4.10 | 3.60 | +0.18 | 12.2% | 750 | 12.2% | -0.92 | 48.90 | 46.50 | 51.30 | — |
| — | 1.10 | 3.60 | 2.35 | +0.10 | 11.9% | 765 | 11.9% | -1.00 | 63.90 | 61.50 | 66.30 | — |
| — | 0.30 | 1.45 | 0.88 | +0.04 | 11.8% | 785 | 11.8% | -1.00 | 83.90 | 81.50 | 86.30 | — |
| — | — | 1.30 | — | +0.01 | 12.2% | 810 | 12.2% | -1.00 | 109.00 | 106.50 | 111.50 | — |
| — | — | 0.50 | — | +0.01 | 13.2% | 835 | 13.2% | -1.00 | 134.00 | 131.50 | 136.50 | — |
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.