Spot 709.18
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.23 | 151.28 | 149.75 | +0.94 | 32.3% | 569.78 | 32.3% | -0.07 | 3.91 | 3.86 | 3.96 | — |
| — | 125.22 | 126.61 | 125.92 | +0.91 | 29.9% | 595 | 29.9% | -0.09 | 5.36 | 5.30 | 5.41 | — |
| — | 102.62 | 103.97 | 103.30 | +0.88 | 27.7% | 620 | 27.7% | -0.13 | 7.47 | 7.41 | 7.53 | — |
| — | 85.22 | 86.52 | 85.87 | +0.84 | 26.0% | 640 | 26.0% | -0.17 | 9.88 | 9.79 | 9.98 | — |
| — | 68.74 | 69.74 | 69.24 | +0.78 | 24.4% | 660 | 24.4% | -0.22 | 13.12 | 13.05 | 13.20 | — |
| — | 57.05 | 58.13 | 57.59 | +0.74 | 23.3% | 675 | 23.3% | -0.27 | 16.34 | 16.22 | 16.45 | — |
| — | 46.29 | 47.11 | 46.70 | +0.68 | 22.2% | 690 | 22.2% | -0.33 | 20.36 | 20.24 | 20.48 | — |
| — | 42.72 | 43.67 | 43.20 | +0.66 | 21.8% | 695 | 21.8% | -0.35 | 21.91 | 21.80 | 22.03 | — |
| — | 39.36 | 40.36 | 39.86 | +0.64 | 21.5% | 700 | 21.5% | -0.38 | 23.60 | 23.45 | 23.75 | — |
| — | 36.69 | 37.03 | 36.86 | +0.61 | 21.2% | 705 | 21.2% | -0.40 | 25.41 | 25.25 | 25.56 | — |
| — | 33.61 | 33.92 | 33.77 | +0.59 | 20.9% | 710 | 20.9% | -0.43 | 27.34 | 27.18 | 27.49 | — |
| — | 30.66 | 30.94 | 30.80 | +0.56 | 20.6% | 715 | 20.6% | -0.46 | 29.43 | 29.26 | 29.59 | — |
| — | 27.88 | 28.15 | 28.02 | +0.54 | 20.3% | 720 | 20.3% | -0.48 | 31.66 | 31.50 | 31.83 | — |
| — | 25.20 | 25.51 | 25.36 | +0.51 | 20.0% | 725 | 20.0% | -0.51 | 34.06 | 33.89 | 34.23 | — |
| — | 22.70 | 23.00 | 22.85 | +0.48 | 19.7% | 730 | 19.7% | -0.54 | 36.56 | 36.32 | 36.80 | — |
| — | 16.23 | 16.44 | 16.34 | +0.40 | 19.0% | 745 | 19.0% | -0.64 | 45.30 | 44.87 | 45.74 | — |
| — | 11.16 | 11.36 | 11.26 | +0.32 | 18.5% | 760 | 18.5% | -0.73 | 55.73 | 55.17 | 56.28 | — |
| — | 6.55 | 6.62 | 6.58 | +0.22 | 18.0% | 780 | 18.0% | -0.85 | 72.17 | 71.51 | 72.82 | — |
| — | 3.69 | 3.79 | 3.74 | +0.14 | 17.8% | 800 | 17.8% | -0.94 | 90.97 | 89.17 | 92.78 | — |
| — | 1.77 | 1.85 | 1.81 | +0.08 | 17.8% | 825 | 17.8% | -0.99 | 115.62 | 113.79 | 117.46 | — |
| — | 0.89 | 0.93 | 0.91 | +0.04 | 18.1% | 850 | 18.1% | -1.00 | 140.66 | 138.73 | 142.59 | — |
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.