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 | |
| — | 154.10 | 159.00 | 156.55 | +0.92 | 26.1% | 560 | 26.1% | -0.08 | 5.90 | 4.20 | 7.60 | — |
| — | 131.50 | 136.40 | 133.95 | +0.90 | 24.3% | 585 | 24.3% | -0.11 | 7.30 | 5.10 | 9.50 | — |
| — | 109.00 | 113.20 | 111.10 | +0.86 | 22.5% | 610 | 22.5% | -0.15 | 9.25 | 8.00 | 10.50 | — |
| — | 91.50 | 96.30 | 93.90 | +0.82 | 21.0% | 630 | 21.0% | -0.19 | 11.90 | 11.10 | 12.70 | — |
| — | 74.60 | 79.40 | 77.00 | +0.77 | 19.6% | 650 | 19.6% | -0.24 | 14.75 | 13.50 | 16.00 | — |
| — | 62.60 | 67.40 | 65.00 | — | — | 665 | — | — | 17.50 | 16.00 | 19.00 | — |
| — | 51.10 | 55.80 | 53.45 | — | — | 680 | 17.6% | -0.34 | 20.60 | 18.90 | 22.30 | — |
| — | 47.50 | 52.20 | 49.85 | +0.66 | 17.3% | 685 | 17.3% | -0.36 | 21.75 | 20.20 | 23.30 | — |
| — | 43.80 | 48.50 | 46.15 | +0.64 | 17.0% | 690 | 17.0% | -0.38 | 23.15 | 21.40 | 24.90 | — |
| — | 40.10 | 44.90 | 42.50 | +0.61 | 16.7% | 695 | 16.7% | -0.41 | 24.95 | 23.50 | 26.40 | — |
| — | 38.00 | 41.50 | 39.75 | +0.59 | 16.4% | 700 | 16.4% | -0.43 | 26.60 | 25.10 | 28.10 | — |
| — | 33.70 | 38.40 | 36.05 | +0.57 | 16.1% | 705 | 16.1% | -0.46 | 28.30 | 27.00 | 29.60 | — |
| — | 30.60 | 35.00 | 32.80 | +0.54 | 15.8% | 710 | 15.8% | -0.49 | 29.85 | 28.10 | 31.60 | — |
| — | 28.50 | 31.70 | 30.10 | +0.52 | 15.6% | 715 | 15.6% | -0.52 | 31.90 | 30.20 | 33.60 | — |
| — | 25.60 | 28.80 | 27.20 | +0.49 | 15.3% | 720 | 15.3% | -0.55 | 34.15 | 32.30 | 36.00 | — |
| — | 17.80 | 21.20 | 19.50 | — | — | 735 | — | — | 42.00 | 39.60 | 44.40 | — |
| — | 11.50 | 15.00 | 13.25 | — | — | 750 | 14.0% | -0.75 | 51.50 | 49.10 | 53.90 | — |
| — | 6.90 | 10.40 | 8.65 | — | — | 765 | 13.6% | -0.86 | 64.50 | 62.50 | 66.50 | — |
| — | 3.00 | 6.50 | 4.75 | +0.16 | 13.2% | 785 | 13.2% | -1.00 | 83.95 | 81.60 | 86.30 | — |
| — | 0.85 | 4.10 | 2.48 | +0.09 | 13.0% | 810 | 13.0% | -1.00 | 108.95 | 106.50 | 111.40 | — |
| — | — | 2.95 | — | +0.05 | 13.3% | 835 | 13.3% | -1.00 | 134.05 | 131.60 | 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.