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 | |
| — | 138.80 | 142.60 | 140.70 | +0.99 | 49.3% | 565 | 49.3% | -0.01 | — | — | 0.95 | — |
| — | 129.40 | 132.60 | 131.00 | +0.99 | 46.6% | 575 | 46.6% | -0.01 | — | — | 0.70 | — |
| — | 119.10 | 122.80 | 120.95 | +0.99 | 44.3% | 585 | 44.3% | -0.01 | — | — | 0.80 | — |
| — | 109.80 | 112.90 | 111.35 | +0.99 | 42.2% | 595 | 42.2% | -0.01 | 0.42 | 0.05 | 0.80 | — |
| — | 99.30 | 102.70 | 101.00 | +0.99 | 40.0% | 605 | 40.0% | -0.01 | 0.42 | 0.20 | 0.65 | — |
| — | 94.20 | 98.00 | 96.10 | +0.98 | 38.9% | 610 | 38.9% | -0.02 | 0.33 | 0.05 | 0.60 | — |
| — | 84.40 | 87.80 | 86.10 | +0.98 | 36.5% | 620 | 36.5% | -0.02 | 0.50 | 0.25 | 0.75 | — |
| — | 75.10 | 77.90 | 76.50 | +0.97 | 33.9% | 630 | 33.9% | -0.03 | 0.45 | 0.05 | 0.85 | — |
| — | 69.60 | 72.30 | 70.95 | +0.97 | 32.6% | 635 | 32.6% | -0.03 | 0.50 | 0.10 | 0.90 | — |
| — | 65.30 | 67.90 | 66.60 | +0.97 | 31.2% | 640 | 31.2% | -0.03 | 0.42 | 0.35 | 0.50 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 40.70 | 43.40 | 42.05 | +0.93 | 24.3% | 665 | 24.3% | -0.07 | 0.72 | 0.30 | 1.15 | — |
| — | — | — | — | — | — | 667.5 | — | — | — | — | — | — |
| — | 35.90 | 38.70 | 37.30 | +0.91 | 22.9% | 670 | 22.9% | -0.09 | 1.05 | 0.65 | 1.45 | — |
| — | 33.40 | 36.20 | 34.80 | +0.90 | 22.2% | 672.5 | 22.2% | -0.10 | 1.12 | 0.70 | 1.55 | — |
| — | 30.50 | 33.50 | 32.00 | +0.89 | 21.5% | 675 | 21.5% | -0.11 | 1.20 | 1.00 | 1.40 | — |
| — | 28.20 | 31.60 | 29.90 | +0.88 | 20.8% | 677.5 | 20.8% | -0.12 | 1.38 | 0.95 | 1.80 | — |
| — | 25.90 | 29.30 | 27.60 | +0.86 | 20.1% | 680 | 20.1% | -0.13 | 1.65 | 1.40 | 1.90 | — |
| — | 23.60 | 27.00 | 25.30 | — | — | 682.5 | — | — | 1.70 | 1.05 | 2.35 | — |
| — | 21.30 | 24.20 | 22.75 | — | — | 685 | 18.7% | -0.17 | 1.98 | 1.45 | 2.50 | — |
| — | 19.20 | 22.60 | 20.90 | +0.81 | 18.0% | 687.5 | 18.0% | -0.19 | 2.35 | 1.80 | 2.90 | — |
| — | 17.00 | 20.60 | 18.80 | +0.78 | 17.3% | 690 | 17.3% | -0.22 | 2.33 | 1.45 | 3.20 | — |
| — | 14.70 | 18.40 | 16.55 | +0.75 | 16.7% | 692.5 | 16.7% | -0.25 | 3.05 | 2.50 | 3.60 | — |
| — | 12.90 | 16.40 | 14.65 | +0.72 | 16.0% | 695 | 16.0% | -0.29 | 3.42 | 2.75 | 4.10 | — |
| — | 11.00 | 14.30 | 12.65 | +0.67 | 15.4% | 697.5 | 15.4% | -0.33 | 3.92 | 2.85 | 5.00 | — |
| — | 8.90 | 12.00 | 10.45 | +0.63 | 14.8% | 700 | 14.8% | -0.38 | 4.50 | 3.60 | 5.40 | — |
| — | 7.80 | 10.70 | 9.25 | +0.58 | 14.3% | 702.5 | 14.3% | -0.43 | 5.15 | 4.10 | 6.20 | — |
| — | 6.80 | 9.00 | 7.90 | +0.52 | 13.7% | 705 | 13.7% | -0.49 | 6.45 | 5.80 | 7.10 | — |
| — | 4.20 | 7.00 | 5.60 | +0.46 | 13.2% | 707.5 | 13.2% | -0.55 | 7.30 | 5.90 | 8.70 | — |
| — | 3.20 | 5.50 | 4.35 | +0.40 | 12.8% | 710 | 12.8% | -0.62 | 8.85 | 7.40 | 10.30 | — |
| — | 2.15 | 4.50 | 3.33 | +0.33 | 12.4% | 712.5 | 12.4% | -0.68 | 10.05 | 8.40 | 11.70 | — |
| — | 1.70 | 3.20 | 2.45 | +0.27 | 12.1% | 715 | 12.1% | -0.75 | 11.85 | 10.20 | 13.50 | — |
| — | 1.50 | 2.60 | 2.05 | +0.21 | 11.8% | 717.5 | 11.8% | -0.81 | 13.70 | 12.00 | 15.40 | — |
| — | 1.05 | 1.70 | 1.38 | +0.16 | 11.6% | 720 | 11.6% | -0.87 | 15.65 | 13.90 | 17.40 | — |
| — | 0.55 | 1.05 | 0.80 | +0.12 | 11.4% | 722.5 | 11.4% | -0.91 | 17.95 | 16.30 | 19.60 | — |
| 175 | 0.50 | 0.90 | 0.70 | +0.09 | 11.3% | 725 | 11.3% | -0.95 | 20.25 | 18.60 | 21.90 | — |
| — | 0.05 | 0.70 | 0.38 | +0.06 | 11.3% | 727.5 | 11.3% | -0.98 | 22.70 | 21.10 | 24.30 | — |
| — | 0.20 | 0.25 | 0.23 | +0.04 | 11.3% | 730 | 11.3% | -1.00 | 25.00 | 23.60 | 26.40 | — |
| — | — | 0.30 | — | +0.03 | 11.4% | 732.5 | 11.4% | -1.00 | 27.70 | 26.10 | 29.30 | — |
| — | 0.10 | 0.45 | 0.28 | +0.02 | 11.5% | 735 | 11.5% | -1.00 | 30.20 | 28.60 | 31.80 | — |
| — | — | 0.85 | — | +0.01 | 11.6% | 737.5 | 11.6% | -1.00 | 32.60 | 31.10 | 34.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 11.8% | 740 | 11.8% | -1.00 | 35.50 | 34.20 | 36.80 | — |
| — | — | 1.20 | — | +0.01 | 11.9% | 742.5 | 11.9% | -1.00 | 37.60 | 35.40 | 39.80 | — |
| — | — | 1.20 | — | +0.00 | 12.1% | 745 | 12.1% | -1.00 | 40.30 | 38.60 | 42.00 | — |
| — | — | 1.35 | — | +0.00 | 12.3% | 747.5 | 12.3% | -1.00 | 42.50 | 41.10 | 43.90 | — |
| — | — | 0.75 | — | +0.00 | 12.5% | 750 | 12.5% | -1.00 | 45.00 | 42.90 | 47.10 | — |
| — | — | 0.75 | — | +0.00 | 13.2% | 755 | 13.2% | -1.00 | 50.20 | 48.30 | 52.10 | — |
| — | — | 0.75 | — | +0.00 | 14.3% | 760 | 14.3% | -1.00 | 55.20 | 53.30 | 57.10 | — |
| — | — | 0.05 | — | +0.00 | 17.8% | 770 | 17.8% | -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.