Spot 704.93
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 138.90 | 141.50 | 140.20 | +1.00 | 33.3% | 565 | 33.3% | +0.00 | — | — | 0.75 | — |
| — | 128.80 | 131.50 | 130.15 | +1.00 | 32.9% | 575 | 32.9% | +0.00 | — | — | 0.65 | — |
| — | 118.80 | 121.90 | 120.35 | +1.00 | 32.9% | 585 | 32.9% | +0.00 | — | — | 0.65 | — |
| — | 109.00 | 112.10 | 110.55 | +1.00 | 33.0% | 595 | 33.0% | +0.00 | — | — | 0.60 | — |
| — | 98.60 | 102.20 | 100.40 | +1.00 | 33.1% | 605 | 33.1% | -0.00 | — | — | 0.20 | — |
| — | 94.20 | 96.80 | 95.50 | +1.00 | 33.1% | 610 | 33.1% | -0.00 | — | — | 0.45 | — |
| — | 84.00 | 86.90 | 85.45 | +1.00 | 33.0% | 620 | 33.0% | -0.00 | — | — | 0.40 | — |
| — | 74.30 | 76.40 | 75.35 | +1.00 | 32.7% | 630 | 32.7% | -0.00 | — | — | 0.60 | — |
| — | 68.50 | 72.30 | 70.40 | +1.00 | 32.5% | 635 | 32.5% | -0.00 | — | — | 0.75 | — |
| — | 63.50 | 67.10 | 65.30 | +1.00 | 32.1% | 640 | 32.1% | -0.00 | — | — | 0.95 | — |
| — | 39.20 | 42.40 | 40.80 | +0.97 | 27.8% | 665 | 27.8% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 36.90 | 39.80 | 38.35 | +0.97 | 27.2% | 667.5 | 27.2% | -0.03 | 0.35 | 0.15 | 0.55 | — |
| — | 34.40 | 37.50 | 35.95 | +0.96 | 26.5% | 670 | 26.5% | -0.04 | 0.38 | 0.05 | 0.70 | — |
| — | 31.60 | 35.00 | 33.30 | +0.96 | 25.7% | 672.5 | 25.7% | -0.04 | 0.40 | 0.10 | 0.70 | — |
| — | 29.10 | 32.30 | 30.70 | +0.95 | 25.0% | 675 | 25.0% | -0.05 | 0.47 | 0.25 | 0.70 | — |
| — | 27.40 | 29.90 | 28.65 | +0.94 | 24.2% | 677.5 | 24.2% | -0.06 | 0.50 | 0.05 | 0.95 | — |
| — | 25.30 | 27.70 | 26.50 | +0.93 | 23.4% | 680 | 23.4% | -0.07 | 0.40 | 0.15 | 0.65 | — |
| — | 22.40 | 25.30 | 23.85 | +0.91 | 22.6% | 682.5 | 22.6% | -0.09 | 0.50 | 0.10 | 0.90 | — |
| — | 19.70 | 22.70 | 21.20 | +0.90 | 21.8% | 685 | 21.8% | -0.10 | 0.55 | 0.30 | 0.80 | 151 |
| 0 | 17.00 | 20.50 | 18.75 | +0.88 | 21.0% | 687.5 | 21.0% | -0.12 | 0.75 | 0.45 | 1.05 | 9 |
| 9 | 14.70 | 18.20 | 16.45 | +0.85 | 20.2% | 690 | 20.2% | -0.15 | 1.07 | 0.75 | 1.40 | 86 |
| 5 | 12.40 | 15.80 | 14.10 | +0.82 | 19.3% | 692.5 | 19.3% | -0.18 | 1.20 | 0.90 | 1.50 | 10 |
| 9 | 10.80 | 13.20 | 12.00 | +0.78 | 18.5% | 695 | 18.5% | -0.22 | 1.38 | 0.90 | 1.85 | — |
| — | 8.70 | 11.40 | 10.05 | +0.73 | 17.8% | 697.5 | 17.8% | -0.27 | 1.75 | 1.15 | 2.35 | — |
| — | 6.20 | 9.10 | 7.65 | — | — | 700 | — | — | 2.27 | 1.60 | 2.95 | — |
| — | 4.50 | 8.00 | 6.25 | — | — | 702.5 | 16.2% | -0.41 | 3.48 | 2.05 | 4.90 | — |
| — | 4.00 | 5.40 | 4.70 | — | — | 705 | — | — | 4.30 | 3.20 | 5.40 | — |
| — | 2.50 | 4.20 | 3.35 | +0.41 | 14.8% | 707.5 | — | — | 5.25 | 4.70 | 5.80 | — |
| — | 1.70 | 2.30 | 2.00 | — | — | 710 | — | — | 6.80 | 5.10 | 8.50 | — |
| — | 1.00 | 1.50 | 1.25 | — | — | 712.5 | — | — | 8.45 | 6.70 | 10.20 | — |
| — | 0.35 | 0.80 | 0.57 | — | — | 715 | — | — | 10.50 | 8.80 | 12.20 | — |
| — | 0.20 | 0.55 | 0.38 | — | — | 717.5 | — | — | 12.75 | 11.10 | 14.40 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 11.6% | 720 | 11.6% | -0.99 | 15.20 | 13.60 | 16.80 | — |
| — | — | 0.15 | — | +0.01 | 11.1% | 722.5 | 11.1% | -1.00 | 17.35 | 16.10 | 18.60 | — |
| — | — | 0.25 | — | +0.00 | 10.7% | 725 | 10.7% | -1.00 | 20.00 | 18.60 | 21.40 | — |
| — | — | 0.05 | — | +0.00 | 10.3% | 727.5 | 10.3% | -1.00 | 22.70 | 21.10 | 24.30 | — |
| — | — | 0.75 | — | +0.00 | 9.9% | 730 | 9.9% | -1.00 | 25.15 | 23.60 | 26.70 | — |
| — | — | 0.75 | — | +0.00 | 9.6% | 732.5 | 9.6% | -1.00 | 27.70 | 26.10 | 29.30 | — |
| — | — | 0.75 | — | +0.00 | 9.4% | 735 | 9.4% | -1.00 | 30.00 | 27.90 | 32.10 | — |
| — | — | 0.75 | — | +0.00 | 9.2% | 737.5 | 9.2% | -1.00 | 32.60 | 30.60 | 34.60 | — |
| — | — | 0.10 | — | +0.00 | 9.2% | 740 | 9.2% | -1.00 | 35.35 | 33.30 | 37.40 | — |
| — | — | 0.75 | — | +0.00 | 9.2% | 742.5 | 9.2% | -1.00 | 37.75 | 35.80 | 39.70 | — |
| — | — | 0.05 | — | +0.00 | 9.3% | 745 | 9.3% | -1.00 | 40.10 | 38.10 | 42.10 | — |
| — | — | 1.00 | — | +0.00 | 9.5% | 747.5 | 9.5% | -1.00 | 42.75 | 40.80 | 44.70 | — |
| — | — | 0.05 | — | +0.00 | 9.8% | 750 | 9.8% | -1.00 | 45.20 | 43.30 | 47.10 | — |
| — | — | 0.75 | — | +0.00 | 10.7% | 755 | 10.7% | -1.00 | 50.20 | 48.30 | 52.10 | — |
| — | — | 0.05 | — | +0.00 | 12.1% | 760 | 12.1% | -1.00 | 55.35 | 53.30 | 57.40 | — |
| — | — | 0.95 | — | +0.00 | 16.6% | 770 | 16.6% | -1.00 | 65.20 | 63.30 | 67.10 | — |
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.