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 | |
| — | 192.70 | 200.00 | 196.35 | +0.92 | 35.8% | 520 | 35.8% | -0.08 | 5.95 | 3.00 | 8.90 | — |
| — | 183.50 | 191.90 | 187.70 | +0.90 | 35.6% | 530 | 35.6% | -0.10 | 7.15 | 3.40 | 10.90 | — |
| — | 175.00 | 182.80 | 178.90 | +0.89 | 35.4% | 540 | 35.4% | -0.11 | 8.65 | 5.30 | 12.00 | — |
| — | 158.40 | 164.50 | 161.45 | +0.86 | 35.0% | 560 | 35.0% | -0.14 | 10.95 | 7.10 | 14.80 | — |
| — | 142.30 | 148.40 | 145.35 | +0.82 | 34.7% | 580 | 34.7% | -0.18 | 13.95 | 11.00 | 16.90 | — |
| — | 126.00 | 132.60 | 129.30 | +0.78 | 34.4% | 600 | 34.4% | -0.22 | 18.60 | 14.30 | 22.90 | — |
| — | 111.30 | 118.40 | 114.85 | +0.74 | 34.2% | 620 | 34.2% | -0.27 | 23.20 | 19.10 | 27.30 | — |
| — | 98.60 | 104.80 | 101.70 | +0.69 | 34.0% | 640 | 34.0% | -0.32 | 29.65 | 25.50 | 33.80 | — |
| — | 85.00 | 91.30 | 88.15 | +0.64 | 33.8% | 660 | 33.8% | -0.37 | 36.60 | 33.50 | 39.70 | — |
| — | 73.30 | 80.40 | 76.85 | +0.59 | 33.6% | 680 | 33.6% | -0.42 | 44.90 | 41.20 | 48.60 | — |
| — | 62.50 | 68.40 | 65.45 | +0.53 | 33.5% | 700 | 33.5% | -0.48 | 53.90 | 50.50 | 57.30 | — |
| — | 53.00 | 59.50 | 56.25 | +0.48 | 33.4% | 720 | 33.4% | -0.53 | 64.65 | 61.20 | 68.10 | — |
| — | 44.00 | 51.30 | 47.65 | +0.43 | 33.2% | 740 | 33.2% | -0.59 | 75.60 | 71.80 | 79.40 | — |
| — | 36.60 | 43.70 | 40.15 | +0.38 | 33.2% | 760 | 33.2% | -0.64 | 87.90 | 85.00 | 90.80 | — |
| — | 30.10 | 35.50 | 32.80 | +0.33 | 33.1% | 780 | 33.1% | -0.69 | 101.75 | 99.30 | 104.20 | — |
| — | 24.20 | 30.50 | 27.35 | +0.29 | 33.1% | 800 | 33.1% | -0.74 | 116.05 | 113.30 | 118.80 | — |
| — | 19.40 | 26.50 | 22.95 | +0.25 | 33.0% | 820 | 33.0% | -0.78 | 131.75 | 128.90 | 134.60 | — |
| — | 15.30 | 21.50 | 18.40 | +0.22 | 33.0% | 840 | 33.0% | -0.82 | 148.15 | 145.40 | 150.90 | — |
| — | 12.10 | 20.00 | 16.05 | +0.19 | 33.1% | 860 | 33.1% | -0.86 | 164.35 | 160.30 | 168.40 | — |
| — | 9.10 | 15.80 | 12.45 | +0.16 | 33.2% | 880 | 33.2% | -0.89 | 182.10 | 178.00 | 186.20 | — |
| — | 7.00 | 14.50 | 10.75 | +0.14 | 33.3% | 900 | 33.3% | -0.92 | 200.15 | 196.40 | 203.90 | — |
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.