Spot 709.76
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 152.60 | 155.70 | 154.15 | +0.89 | 41.5% | 570 | 41.5% | -0.11 | 8.75 | 8.55 | 8.95 | — |
| — | 135.65 | 138.90 | 137.28 | +0.86 | 40.8% | 590 | 40.8% | -0.15 | 11.72 | 11.50 | 11.95 | — |
| — | 120.15 | 122.85 | 121.50 | +0.82 | 40.2% | 610 | 40.2% | -0.18 | 15.60 | 15.35 | 15.85 | — |
| — | 105.40 | 107.70 | 106.55 | +0.78 | 39.7% | 630 | 39.7% | -0.23 | 20.40 | 20.10 | 20.70 | — |
| — | 92.00 | 93.50 | 92.75 | +0.73 | 39.3% | 650 | 39.3% | -0.28 | 26.25 | 25.90 | 26.60 | — |
| — | 85.15 | 86.75 | 85.95 | +0.70 | 39.1% | 660 | 39.1% | -0.30 | 29.57 | 29.25 | 29.90 | — |
| — | 79.35 | 80.40 | 79.88 | +0.67 | 38.9% | 670 | 38.9% | -0.33 | 33.27 | 32.95 | 33.60 | — |
| — | 73.20 | 74.40 | 73.80 | +0.65 | 38.7% | 680 | 38.7% | -0.36 | 37.25 | 36.85 | 37.65 | — |
| — | 67.60 | 68.60 | 68.10 | +0.62 | 38.6% | 690 | 38.6% | -0.39 | 41.52 | 41.15 | 41.90 | — |
| — | 62.40 | 63.15 | 62.77 | +0.59 | 38.4% | 700 | 38.4% | -0.42 | 46.12 | 45.75 | 46.50 | — |
| — | 57.05 | 58.10 | 57.58 | +0.56 | 38.3% | 710 | 38.3% | -0.45 | 51.05 | 50.60 | 51.50 | — |
| — | 52.40 | 53.30 | 52.85 | +0.53 | 38.2% | 720 | 38.2% | -0.48 | 56.27 | 55.80 | 56.75 | — |
| — | 47.80 | 48.80 | 48.30 | +0.50 | 38.1% | 730 | 38.1% | -0.51 | 61.83 | 61.30 | 62.35 | — |
| — | 43.85 | 44.65 | 44.25 | +0.47 | 38.0% | 740 | 38.0% | -0.54 | 67.62 | 67.10 | 68.15 | — |
| — | 39.80 | 40.70 | 40.25 | +0.44 | 37.9% | 750 | 37.9% | -0.57 | 73.97 | 73.25 | 74.70 | — |
| — | 36.10 | 37.05 | 36.58 | +0.42 | 37.9% | 760 | 37.9% | -0.60 | 80.40 | 79.60 | 81.20 | — |
| — | 32.75 | 33.65 | 33.20 | +0.39 | 37.8% | 770 | 37.8% | -0.62 | 86.85 | 86.25 | 87.45 | — |
| — | 29.90 | 30.55 | 30.23 | +0.36 | 37.8% | 780 | 37.8% | -0.65 | 94.03 | 93.15 | 94.90 | — |
| — | 24.30 | 25.05 | 24.68 | +0.31 | 37.7% | 800 | 37.7% | -0.70 | 108.50 | 107.50 | 109.50 | — |
| — | 19.80 | 20.40 | 20.10 | +0.27 | 37.7% | 820 | 37.7% | -0.75 | 124.40 | 123.05 | 125.75 | — |
| — | 16.00 | 16.60 | 16.30 | +0.23 | 37.7% | 840 | 37.7% | -0.80 | 140.97 | 139.40 | 142.55 | — |
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.