Spot 704.42
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.40 | 151.99 | 150.19 | +0.94 | 32.7% | 564.78 | 32.7% | -0.07 | 3.83 | 3.79 | 3.88 | — |
| — | 126.08 | 127.04 | 126.56 | +0.91 | 30.3% | 590 | — | — | 5.27 | 5.22 | 5.32 | — |
| — | 103.44 | 104.76 | 104.10 | +0.87 | 28.0% | 615 | 28.0% | -0.13 | 7.33 | 7.27 | 7.38 | — |
| — | 85.99 | 87.28 | 86.64 | +0.83 | 26.3% | 635 | 26.3% | -0.17 | 9.64 | 9.58 | 9.71 | — |
| — | 69.35 | 70.57 | 69.96 | +0.78 | 24.6% | 655 | 24.6% | -0.22 | 12.80 | 12.73 | 12.88 | — |
| — | 57.53 | 58.71 | 58.12 | +0.73 | 23.5% | 670 | 23.5% | -0.27 | 15.92 | 15.85 | 15.99 | — |
| — | 46.59 | 47.31 | 46.95 | +0.67 | 22.3% | 685 | 22.3% | -0.34 | 19.82 | 19.74 | 19.91 | — |
| — | 43.04 | 43.80 | 43.42 | +0.65 | 22.0% | 690 | 22.0% | -0.36 | 21.34 | 21.25 | 21.42 | — |
| — | 39.98 | 40.41 | 40.20 | +0.63 | 21.6% | 695 | 21.6% | -0.38 | 22.97 | 22.88 | 23.06 | — |
| — | 36.75 | 37.15 | 36.95 | +0.61 | 21.3% | 700 | 21.3% | -0.40 | 24.72 | 24.63 | 24.81 | — |
| — | 33.63 | 34.03 | 33.83 | +0.58 | 20.9% | 705 | 20.9% | -0.43 | 26.62 | 26.54 | 26.71 | — |
| — | 30.80 | 31.03 | 30.91 | +0.56 | 20.6% | 710 | 20.6% | -0.46 | 28.66 | 28.57 | 28.76 | — |
| — | 27.82 | 28.14 | 27.98 | +0.53 | 20.3% | 715 | 20.3% | -0.49 | 30.84 | 30.62 | 31.06 | — |
| — | 25.23 | 25.40 | 25.32 | +0.50 | 20.0% | 720 | 20.0% | -0.52 | 33.23 | 33.03 | 33.43 | — |
| — | 22.69 | 22.86 | 22.77 | +0.48 | 19.7% | 725 | 19.7% | -0.55 | 35.73 | 35.47 | 36.00 | — |
| — | 16.06 | 16.24 | 16.15 | +0.39 | 18.9% | 740 | 18.9% | -0.64 | 44.37 | 43.93 | 44.81 | — |
| — | 10.94 | 11.11 | 11.03 | +0.31 | 18.3% | 755 | 18.3% | -0.74 | 54.83 | 54.44 | 55.22 | — |
| — | 6.25 | 6.36 | 6.30 | +0.21 | 17.8% | 775 | 17.8% | -0.86 | 71.18 | 70.62 | 71.74 | — |
| — | 3.46 | 3.55 | 3.50 | +0.14 | 17.6% | 795 | 17.6% | -0.95 | 90.23 | 88.59 | 91.88 | — |
| — | 1.64 | 1.73 | 1.69 | +0.07 | 17.6% | 820 | 17.6% | -0.99 | 114.81 | 113.06 | 116.55 | — |
| — | 0.79 | 0.83 | 0.81 | +0.04 | 17.9% | 845 | 17.9% | -1.00 | 139.76 | 138.02 | 141.50 | — |
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.