Spot 725.36
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 215.05 | 229.30 | 222.18 | +0.92 | 43.7% | 520 | 43.7% | -0.08 | 8.50 | 7.05 | 9.95 | — |
| — | 200.50 | 210.80 | 205.65 | +0.90 | 43.2% | 540 | 43.2% | -0.10 | 10.95 | 9.40 | 12.50 | — |
| — | 182.25 | 195.65 | 188.95 | +0.87 | 42.7% | 560 | 42.7% | -0.13 | 14.18 | 12.00 | 16.35 | — |
| — | 164.60 | 179.70 | 172.15 | +0.85 | 42.3% | 580 | 42.3% | -0.16 | 17.82 | 16.50 | 19.15 | — |
| — | 149.95 | 164.55 | 157.25 | +0.82 | 41.9% | 600 | 41.9% | -0.19 | 23.02 | 21.80 | 24.25 | — |
| — | 135.05 | 148.85 | 141.95 | +0.78 | 41.6% | 620 | 41.6% | -0.22 | 28.60 | 26.00 | 31.20 | — |
| — | 124.10 | 134.40 | 129.25 | +0.75 | 41.3% | 640 | 41.3% | -0.26 | 34.00 | 31.85 | 36.15 | — |
| — | 110.80 | 121.55 | 116.17 | +0.71 | 41.1% | 660 | 41.1% | -0.30 | 41.23 | 40.25 | 42.20 | — |
| — | 100.05 | 109.60 | 104.83 | +0.67 | 40.8% | 680 | 40.8% | -0.34 | 48.10 | 44.05 | 52.15 | — |
| — | 89.00 | 98.15 | 93.58 | +0.63 | 40.6% | 700 | 40.6% | -0.38 | 56.80 | 53.25 | 60.35 | — |
| — | 79.05 | 86.00 | 82.53 | +0.59 | 40.5% | 720 | 40.5% | -0.42 | 66.00 | 62.20 | 69.80 | — |
| — | 68.85 | 75.35 | 72.10 | +0.55 | 40.3% | 740 | 40.3% | -0.47 | 76.65 | 74.25 | 79.05 | — |
| — | 61.10 | 67.65 | 64.38 | +0.50 | 40.1% | 760 | 40.1% | -0.51 | 88.00 | 85.50 | 90.50 | — |
| — | 53.05 | 59.50 | 56.27 | +0.46 | 40.0% | 780 | 40.0% | -0.55 | 99.92 | 95.80 | 104.05 | — |
| — | 49.10 | 54.60 | 51.85 | +0.44 | 40.0% | 790 | 40.0% | -0.57 | 108.00 | 104.25 | 111.75 | — |
| — | 46.90 | 53.75 | 50.33 | +0.43 | 39.9% | 800 | 39.9% | -0.59 | 114.05 | 108.90 | 119.20 | — |
| — | 43.90 | 48.90 | 46.40 | +0.41 | 39.9% | 810 | 39.9% | -0.61 | 119.92 | 116.60 | 123.25 | — |
| — | 40.20 | 45.50 | 42.85 | +0.39 | 39.8% | 820 | 39.8% | -0.63 | 127.97 | 122.45 | 133.50 | — |
| — | 37.60 | 42.40 | 40.00 | +0.37 | 39.8% | 830 | 39.8% | -0.65 | 135.12 | 129.60 | 140.65 | — |
| — | 31.70 | 37.05 | 34.38 | +0.33 | 39.7% | 850 | 39.7% | -0.69 | 148.85 | 144.75 | 152.95 | — |
| — | 27.60 | 32.40 | 30.00 | +0.30 | 39.7% | 870 | 39.7% | -0.73 | 165.40 | 159.95 | 170.85 | — |
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.