Spot 702.86
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 140.30 | 146.50 | 143.40 | +0.89 | 35.6% | 570 | 35.6% | -0.11 | 6.60 | 5.40 | 7.80 | — |
| — | 122.70 | 129.20 | 125.95 | +0.85 | 35.1% | 590 | 35.1% | -0.15 | 8.25 | 6.90 | 9.60 | — |
| — | 106.30 | 112.20 | 109.25 | +0.80 | 34.6% | 610 | 34.6% | -0.20 | 12.55 | 9.20 | 15.90 | — |
| — | 90.90 | 97.40 | 94.15 | +0.74 | 34.3% | 630 | 34.3% | -0.26 | 16.25 | 15.10 | 17.40 | — |
| — | 83.60 | 89.50 | 86.55 | +0.71 | 34.1% | 640 | 34.1% | -0.29 | 20.20 | 17.40 | 23.00 | — |
| — | 76.60 | 82.40 | 79.50 | +0.68 | 34.0% | 650 | 34.0% | -0.33 | 22.80 | 20.40 | 25.20 | — |
| — | 70.00 | 76.70 | 73.35 | +0.65 | 33.8% | 660 | 33.8% | -0.36 | 25.05 | 22.40 | 27.70 | — |
| — | 63.60 | 69.90 | 66.75 | +0.61 | 33.7% | 670 | 33.7% | -0.40 | 29.55 | 27.20 | 31.90 | — |
| — | 57.70 | 63.80 | 60.75 | +0.57 | 33.6% | 680 | 33.6% | -0.43 | 32.70 | 29.80 | 35.60 | — |
| — | 51.90 | 58.80 | 55.35 | +0.54 | 33.5% | 690 | 33.5% | -0.47 | 37.60 | 35.20 | 40.00 | — |
| — | 46.50 | 53.00 | 49.75 | +0.50 | 33.5% | 700 | 33.5% | -0.51 | 41.70 | 38.20 | 45.20 | — |
| — | 41.50 | 48.20 | 44.85 | +0.47 | 33.4% | 710 | 33.4% | -0.54 | 46.90 | 44.30 | 49.50 | — |
| — | 37.60 | 42.60 | 40.10 | +0.44 | 33.4% | 720 | 33.4% | -0.58 | 52.35 | 49.60 | 55.10 | — |
| — | 32.20 | 40.00 | 36.10 | +0.40 | 33.3% | 730 | 33.3% | -0.61 | 57.90 | 55.20 | 60.60 | — |
| — | 28.80 | 35.70 | 32.25 | +0.37 | 33.3% | 740 | 33.3% | -0.65 | 64.55 | 61.50 | 67.60 | — |
| — | 21.80 | 29.10 | 25.45 | +0.31 | 33.3% | 760 | 33.3% | -0.71 | 77.50 | 74.60 | 80.40 | — |
| — | 17.10 | 24.30 | 20.70 | +0.25 | 33.3% | 780 | 33.3% | -0.77 | 92.60 | 89.80 | 95.40 | — |
| — | 14.30 | 16.70 | 15.50 | +0.21 | 33.4% | 800 | 33.4% | -0.82 | 107.80 | 105.80 | 109.80 | — |
| — | 10.00 | 15.20 | 12.60 | +0.17 | 33.5% | 820 | 33.5% | -0.86 | 124.45 | 121.90 | 127.00 | — |
| — | 6.00 | 13.10 | 9.55 | +0.14 | 33.6% | 840 | 33.6% | -0.90 | 141.75 | 138.30 | 145.20 | — |
| — | 2.50 | 10.00 | 6.25 | +0.11 | 33.7% | 860 | 33.7% | -0.93 | 159.90 | 155.90 | 163.90 | — |
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.