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 | |
| — | 140.30 | 145.30 | 142.80 | +0.98 | 38.2% | 565 | 38.2% | -0.02 | 0.53 | 0.05 | 1.00 | — |
| — | 130.20 | 135.20 | 132.70 | +0.97 | 36.3% | 575 | 36.3% | -0.03 | 0.68 | 0.30 | 1.05 | — |
| — | 120.60 | 125.50 | 123.05 | +0.97 | 34.5% | 585 | 34.5% | -0.03 | 2.08 | 0.55 | 3.60 | — |
| — | 110.60 | 115.60 | 113.10 | +0.97 | 32.7% | 595 | 32.7% | -0.03 | 0.75 | 0.05 | 1.45 | — |
| — | 100.90 | 105.90 | 103.40 | +0.96 | 30.8% | 605 | 30.8% | -0.04 | 1.12 | 0.85 | 1.40 | — |
| — | 96.00 | 100.80 | 98.40 | +0.96 | 29.9% | 610 | 29.9% | -0.04 | 1.18 | 0.75 | 1.60 | — |
| — | 86.30 | 91.10 | 88.70 | +0.95 | 28.0% | 620 | 28.0% | -0.05 | 1.40 | 1.00 | 1.80 | — |
| — | 76.40 | 81.20 | 78.80 | +0.94 | 26.1% | 630 | 26.1% | -0.06 | 1.70 | 1.35 | 2.05 | — |
| — | 71.70 | 76.50 | 74.10 | +0.93 | 25.2% | 635 | 25.2% | -0.07 | 1.60 | 1.40 | 1.80 | — |
| — | 67.00 | 71.80 | 69.40 | +0.92 | 24.3% | 640 | 24.3% | -0.08 | 2.08 | 1.50 | 2.65 | — |
| — | 43.50 | 48.30 | 45.90 | +0.86 | 19.9% | 665 | 19.9% | -0.14 | 3.40 | 2.70 | 4.10 | — |
| 12 | 38.80 | 43.60 | 41.20 | +0.84 | 19.1% | 670 | 19.1% | -0.16 | 4.05 | 2.90 | 5.20 | 79 |
| 317 | 34.70 | 39.40 | 37.05 | +0.82 | 18.3% | 675 | 18.3% | -0.19 | 4.30 | 3.80 | 4.80 | 50 |
| — | 30.30 | 35.10 | 32.70 | +0.78 | 17.5% | 680 | 17.5% | -0.22 | 4.30 | 3.60 | 5.00 | 100 |
| — | 25.90 | 30.60 | 28.25 | — | — | 685 | — | — | 5.90 | 4.80 | 7.00 | — |
| — | 23.70 | 28.50 | 26.10 | — | — | 687.5 | — | — | 5.70 | 4.70 | 6.70 | — |
| — | 21.90 | 26.60 | 24.25 | — | — | 690 | 16.0% | -0.30 | 6.30 | 5.10 | 7.50 | — |
| — | 19.80 | 24.50 | 22.15 | +0.69 | 15.7% | 692.5 | 15.7% | -0.32 | 6.80 | 5.70 | 7.90 | — |
| — | 18.00 | 22.70 | 20.35 | +0.66 | 15.4% | 695 | 15.4% | -0.35 | 7.05 | 6.10 | 8.00 | — |
| — | 16.60 | 20.40 | 18.50 | +0.63 | 15.1% | 697.5 | 15.1% | -0.37 | 8.05 | 6.70 | 9.40 | — |
| — | 15.10 | 18.50 | 16.80 | +0.60 | 14.8% | 700 | 14.8% | -0.40 | 9.10 | 7.40 | 10.80 | — |
| — | 13.60 | 16.50 | 15.05 | +0.57 | 14.5% | 702.5 | 14.5% | -0.44 | 9.40 | 8.30 | 10.50 | — |
| — | 11.90 | 15.00 | 13.45 | +0.54 | 14.2% | 705 | 14.2% | -0.47 | 10.55 | 9.30 | 11.80 | — |
| — | 11.00 | 13.20 | 12.10 | +0.51 | 13.9% | 707.5 | 13.9% | -0.51 | 11.45 | 10.20 | 12.70 | — |
| — | 9.30 | 10.90 | 10.10 | +0.47 | 13.6% | 710 | 13.6% | -0.54 | 12.55 | 11.40 | 13.70 | — |
| — | 8.00 | 10.00 | 9.00 | +0.44 | 13.4% | 712.5 | 13.4% | -0.58 | 13.70 | 11.70 | 15.70 | — |
| — | 5.30 | 8.50 | 6.90 | +0.40 | 13.1% | 715 | 13.1% | -0.62 | 14.95 | 12.60 | 17.30 | — |
| — | 5.30 | 7.20 | 6.25 | +0.36 | 12.9% | 717.5 | 12.9% | -0.66 | 16.50 | 14.10 | 18.90 | — |
| — | 4.50 | 6.30 | 5.40 | +0.33 | 12.7% | 720 | 12.7% | -0.70 | 18.00 | 15.60 | 20.40 | — |
| — | 2.50 | 5.10 | 3.80 | +0.29 | 12.5% | 722.5 | 12.5% | -0.74 | 20.00 | 17.60 | 22.40 | — |
| — | 2.45 | 4.00 | 3.23 | +0.26 | 12.3% | 725 | 12.3% | -0.78 | 21.75 | 19.40 | 24.10 | — |
| — | 1.30 | 5.00 | 3.15 | +0.22 | 12.1% | 727.5 | 12.1% | -0.82 | 23.65 | 21.30 | 26.00 | — |
| — | 1.80 | 2.65 | 2.23 | +0.19 | 12.0% | 730 | 12.0% | -0.86 | 25.65 | 23.30 | 28.00 | — |
| — | 1.35 | 2.85 | 2.10 | +0.16 | 11.8% | 732.5 | 11.8% | -0.89 | 27.95 | 25.60 | 30.30 | — |
| 148 | 0.90 | 1.80 | 1.35 | +0.14 | 11.7% | 735 | 11.7% | -0.93 | 30.25 | 27.90 | 32.60 | — |
| — | 0.50 | 1.10 | 0.80 | +0.09 | 11.5% | 740 | 11.5% | -0.99 | 35.10 | 32.70 | 37.50 | — |
| — | 0.05 | 0.80 | 0.42 | +0.06 | 11.3% | 745 | 11.3% | -1.00 | 40.10 | 37.70 | 42.50 | — |
| — | 0.20 | 0.45 | 0.33 | +0.04 | 11.3% | 750 | 11.3% | -1.00 | 45.15 | 42.80 | 47.50 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 11.2% | 755 | 11.2% | -1.00 | 50.10 | 47.70 | 52.50 | — |
| — | — | 0.95 | — | +0.02 | 11.3% | 760 | 11.3% | -1.00 | 55.10 | 52.70 | 57.50 | — |
| — | — | 1.00 | — | +0.01 | 11.6% | 770 | 11.6% | -1.00 | 65.10 | 62.70 | 67.50 | — |
| — | — | 1.00 | — | +0.00 | 11.8% | 775 | 11.8% | -1.00 | 70.10 | 67.70 | 72.50 | — |
| — | — | 0.65 | — | +0.00 | 12.2% | 780 | 12.2% | -1.00 | 74.90 | 72.50 | 77.30 | — |
| — | — | 0.80 | — | +0.00 | 13.0% | 790 | 13.0% | -1.00 | 85.20 | 82.80 | 87.60 | — |
| — | — | 0.75 | — | +0.00 | 14.2% | 800 | 14.2% | -1.00 | 95.15 | 92.70 | 97.60 | — |
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.