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 | |
| — | 170.60 | 173.55 | 172.07 | +0.85 | 42.2% | 565 | 42.2% | -0.15 | 17.23 | 16.90 | 17.55 | — |
| — | 151.95 | 154.80 | 153.38 | +0.81 | 41.7% | 590 | 41.7% | -0.19 | 22.80 | 22.50 | 23.10 | — |
| — | 134.30 | 136.25 | 135.28 | +0.77 | 41.2% | 615 | 41.2% | -0.23 | 29.55 | 29.20 | 29.90 | — |
| — | 121.25 | 122.85 | 122.05 | +0.73 | 40.9% | 635 | 40.9% | -0.27 | 35.92 | 35.50 | 36.35 | — |
| — | 108.65 | 110.25 | 109.45 | +0.69 | 40.7% | 655 | 40.7% | -0.31 | 43.17 | 42.70 | 43.65 | — |
| — | 99.85 | 101.25 | 100.55 | +0.66 | 40.5% | 670 | 40.5% | -0.34 | 49.17 | 48.75 | 49.60 | — |
| — | 91.60 | 93.05 | 92.33 | +0.63 | 40.3% | 685 | 40.3% | -0.38 | 55.65 | 55.15 | 56.15 | — |
| — | 88.75 | 90.35 | 89.55 | +0.62 | 40.3% | 690 | 40.3% | -0.39 | 58.00 | 57.55 | 58.45 | — |
| — | 86.40 | 87.85 | 87.12 | +0.61 | 40.3% | 695 | 40.3% | -0.40 | 60.33 | 59.85 | 60.80 | — |
| — | 83.85 | 85.15 | 84.50 | +0.60 | 40.2% | 700 | 40.2% | -0.41 | 62.83 | 62.40 | 63.25 | — |
| — | 81.50 | 82.80 | 82.15 | +0.59 | 40.2% | 705 | 40.2% | -0.42 | 65.30 | 64.85 | 65.75 | — |
| — | 78.95 | 80.30 | 79.62 | +0.58 | 40.1% | 710 | 40.1% | -0.43 | 67.72 | 67.15 | 68.30 | — |
| — | 76.70 | 77.85 | 77.28 | +0.57 | 40.1% | 715 | 40.1% | -0.44 | 70.33 | 69.75 | 70.90 | — |
| — | 74.30 | 75.55 | 74.92 | +0.56 | 40.1% | 720 | 40.1% | -0.45 | 73.08 | 72.55 | 73.60 | — |
| — | 72.10 | 73.25 | 72.67 | +0.55 | 40.0% | 725 | 40.0% | -0.46 | 75.70 | 75.10 | 76.30 | — |
| — | 65.70 | 66.80 | 66.25 | +0.52 | 40.0% | 740 | 40.0% | -0.50 | 84.20 | 83.65 | 84.75 | — |
| — | 59.75 | 60.80 | 60.27 | +0.48 | 39.9% | 755 | 39.9% | -0.53 | 93.15 | 92.50 | 93.80 | — |
| — | 54.40 | 55.25 | 54.83 | +0.45 | 39.8% | 770 | 39.8% | -0.56 | 102.65 | 102.00 | 103.30 | — |
| — | 47.65 | 48.50 | 48.08 | +0.42 | 39.8% | 790 | 39.8% | -0.60 | 115.92 | 115.20 | 116.65 | — |
| — | 39.05 | 39.75 | 39.40 | +0.36 | 39.7% | 820 | 39.7% | -0.66 | 137.28 | 136.20 | 138.35 | — |
| — | 33.80 | 34.70 | 34.25 | +0.33 | 39.7% | 840 | 39.7% | -0.70 | 152.80 | 151.80 | 153.80 | — |
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.