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 | |
| — | 155.48 | 157.13 | 156.31 | +0.91 | 29.9% | 570 | 29.9% | -0.09 | 6.96 | 6.77 | 7.15 | — |
| — | 133.15 | 134.77 | 133.96 | +0.88 | 28.0% | 595 | 28.0% | -0.12 | 9.12 | 8.97 | 9.28 | — |
| — | 111.56 | 113.15 | 112.36 | +0.84 | 26.3% | 620 | 26.3% | -0.16 | 12.16 | 11.94 | 12.38 | — |
| — | 95.01 | 96.59 | 95.80 | +0.81 | 25.0% | 640 | 25.0% | -0.20 | 15.29 | 15.08 | 15.50 | — |
| — | 79.29 | 80.74 | 80.02 | +0.76 | 23.9% | 660 | 23.9% | -0.25 | 19.37 | 19.19 | 19.55 | — |
| — | 68.27 | 69.57 | 68.92 | +0.72 | 23.1% | 675 | 23.1% | -0.30 | 23.06 | 22.81 | 23.31 | — |
| — | 57.72 | 59.23 | 58.48 | +0.67 | 22.3% | 690 | 22.3% | -0.35 | 27.59 | 27.31 | 27.86 | — |
| — | 54.38 | 55.94 | 55.16 | +0.65 | 22.1% | 695 | 22.1% | -0.36 | 29.20 | 28.92 | 29.48 | — |
| — | 51.27 | 52.59 | 51.93 | +0.63 | 21.8% | 700 | 21.8% | -0.38 | 30.98 | 30.68 | 31.27 | — |
| — | 48.10 | 49.29 | 48.70 | +0.62 | 21.6% | 705 | 21.6% | -0.40 | 32.83 | 32.55 | 33.10 | — |
| — | 45.65 | 46.21 | 45.93 | +0.60 | 21.4% | 710 | 21.4% | -0.42 | 34.83 | 34.53 | 35.13 | — |
| — | 42.72 | 43.27 | 42.99 | +0.58 | 21.2% | 715 | 21.2% | -0.44 | 36.92 | 36.62 | 37.23 | — |
| — | 39.90 | 40.44 | 40.17 | +0.56 | 20.9% | 720 | 20.9% | -0.47 | 39.12 | 38.83 | 39.40 | — |
| — | 37.17 | 37.72 | 37.45 | +0.54 | 20.7% | 725 | 20.7% | -0.49 | 41.45 | 41.16 | 41.73 | — |
| — | 34.57 | 35.11 | 34.84 | +0.52 | 20.5% | 730 | 20.5% | -0.51 | 43.92 | 43.61 | 44.24 | — |
| — | 27.45 | 27.94 | 27.70 | +0.46 | 20.0% | 745 | 20.0% | -0.58 | 52.06 | 51.66 | 52.47 | — |
| — | 21.41 | 21.81 | 21.61 | +0.40 | 19.5% | 760 | 19.5% | -0.65 | 61.28 | 60.76 | 61.81 | — |
| — | 15.05 | 15.43 | 15.24 | +0.31 | 19.0% | 780 | 19.0% | -0.75 | 75.41 | 74.41 | 76.40 | — |
| — | 10.16 | 10.54 | 10.35 | +0.24 | 18.6% | 800 | 18.6% | -0.85 | 92.17 | 91.22 | 93.11 | — |
| — | 6.15 | 6.46 | 6.30 | +0.17 | 18.4% | 825 | 18.4% | -0.94 | 116.00 | 114.24 | 117.75 | — |
| — | 3.71 | 3.96 | 3.83 | +0.11 | 18.4% | 850 | 18.4% | -0.99 | 140.68 | 138.89 | 142.47 | — |
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.