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 | |
| — | 155.22 | 158.63 | 156.93 | +0.91 | 30.3% | 565 | 30.3% | -0.09 | 6.91 | 6.71 | 7.10 | — |
| 50 | 132.80 | 135.93 | 134.37 | +0.88 | 28.4% | 590 | 28.4% | -0.12 | 9.05 | 8.85 | 9.26 | — |
| — | 111.11 | 114.57 | 112.84 | +0.84 | 26.6% | 615 | 26.6% | -0.16 | 11.97 | 11.72 | 12.22 | — |
| — | 94.47 | 97.58 | 96.03 | +0.80 | 25.3% | 635 | 25.3% | -0.20 | 15.04 | 14.78 | 15.30 | — |
| — | 78.64 | 82.03 | 80.33 | +0.76 | 24.1% | 655 | 24.1% | -0.25 | 18.91 | 18.59 | 19.24 | — |
| — | 67.40 | 70.81 | 69.11 | +0.71 | 23.2% | 670 | 23.2% | -0.30 | 22.55 | 22.21 | 22.89 | — |
| — | 56.84 | 59.49 | 58.16 | +0.67 | 22.4% | 685 | 22.4% | -0.35 | 26.94 | 26.61 | 27.27 | — |
| — | 53.49 | 56.85 | 55.17 | +0.65 | 22.1% | 690 | 22.1% | -0.37 | 28.62 | 28.33 | 28.91 | — |
| — | 50.23 | 53.57 | 51.90 | +0.63 | 21.9% | 695 | 21.9% | -0.38 | 30.31 | 29.97 | 30.65 | — |
| — | 48.72 | 49.46 | 49.09 | +0.61 | 21.6% | 700 | 21.6% | -0.40 | 32.13 | 31.77 | 32.49 | — |
| — | 45.64 | 46.37 | 46.01 | +0.59 | 21.4% | 705 | 21.4% | -0.43 | 34.07 | 33.70 | 34.44 | — |
| — | 42.57 | 43.41 | 42.99 | +0.57 | 21.1% | 710 | 21.1% | -0.45 | 36.15 | 35.79 | 36.50 | — |
| — | 39.82 | 40.52 | 40.17 | +0.55 | 20.9% | 715 | 20.9% | -0.47 | 38.33 | 37.97 | 38.69 | — |
| — | 37.09 | 37.46 | 37.27 | +0.53 | 20.7% | 720 | 20.7% | -0.49 | 40.63 | 40.27 | 40.99 | — |
| — | 34.45 | 34.84 | 34.65 | +0.51 | 20.5% | 725 | 20.5% | -0.51 | 43.03 | 42.65 | 43.42 | — |
| — | 27.21 | 27.84 | 27.52 | +0.45 | 19.9% | 740 | 19.9% | -0.59 | 51.10 | 50.65 | 51.55 | — |
| — | 21.07 | 21.74 | 21.41 | +0.39 | 19.4% | 755 | 19.4% | -0.66 | 60.71 | 59.96 | 61.46 | — |
| — | 14.55 | 14.93 | 14.74 | +0.31 | 18.9% | 775 | 18.9% | -0.76 | 75.01 | 74.43 | 75.59 | — |
| — | 9.79 | 10.17 | 9.98 | +0.23 | 18.6% | 795 | 18.6% | -0.86 | 91.75 | 91.13 | 92.36 | — |
| — | 5.82 | 6.22 | 6.02 | +0.16 | 18.3% | 820 | 18.3% | -0.95 | 115.20 | 113.57 | 116.84 | — |
| — | 3.48 | 3.80 | 3.64 | +0.11 | 18.3% | 845 | 18.3% | -0.99 | 139.81 | 138.05 | 141.56 | — |
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.