Spot 704.71
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 147.75 | 151.51 | 149.63 | +0.93 | 32.7% | 564.78 | 32.7% | -0.07 | 3.77 | 3.71 | 3.83 | — |
| — | 124.74 | 126.82 | 125.78 | +0.90 | 30.2% | 590 | 30.2% | -0.10 | 5.15 | 5.09 | 5.21 | — |
| — | 101.99 | 104.10 | 103.05 | +0.86 | 27.9% | 615 | 27.9% | -0.14 | 7.18 | 7.11 | 7.25 | — |
| — | 84.33 | 86.50 | 85.42 | +0.82 | 26.2% | 635 | 26.2% | -0.18 | 9.50 | 9.41 | 9.59 | — |
| — | 68.38 | 69.96 | 69.17 | +0.77 | 24.5% | 655 | 24.5% | -0.24 | 12.71 | 12.60 | 12.81 | — |
| — | 56.61 | 58.17 | 57.39 | +0.71 | 23.4% | 670 | 23.4% | -0.29 | 15.85 | 15.74 | 15.96 | — |
| — | 46.05 | 47.05 | 46.55 | +0.65 | 22.3% | 685 | 22.3% | -0.36 | 19.82 | 19.71 | 19.94 | — |
| — | 42.44 | 43.51 | 42.98 | +0.63 | 22.0% | 690 | 22.0% | -0.38 | 21.36 | 21.25 | 21.47 | — |
| — | 39.55 | 39.98 | 39.77 | +0.61 | 21.6% | 695 | 21.6% | -0.41 | 23.02 | 22.91 | 23.14 | — |
| — | 36.40 | 36.79 | 36.59 | +0.58 | 21.3% | 700 | 21.3% | -0.43 | 24.79 | 24.63 | 24.95 | — |
| — | 33.29 | 33.57 | 33.43 | +0.56 | 20.9% | 705 | 20.9% | -0.46 | 26.75 | 26.61 | 26.88 | — |
| — | 30.38 | 30.61 | 30.50 | +0.53 | 20.6% | 710 | 20.6% | -0.49 | 28.82 | 28.67 | 28.96 | — |
| — | 27.58 | 27.80 | 27.69 | +0.50 | 20.3% | 715 | 20.3% | -0.52 | 31.01 | 30.83 | 31.19 | — |
| — | 24.90 | 25.14 | 25.02 | +0.48 | 20.0% | 720 | 20.0% | -0.55 | 33.40 | 33.22 | 33.57 | — |
| — | 22.39 | 22.63 | 22.51 | +0.45 | 19.7% | 725 | 19.7% | -0.58 | 35.97 | 35.73 | 36.20 | — |
| — | 15.85 | 16.06 | 15.96 | — | — | 740 | — | — | 44.59 | 44.02 | 45.16 | — |
| — | 10.77 | 10.98 | 10.88 | — | — | 755 | — | — | 54.67 | 53.63 | 55.72 | — |
| — | 6.17 | 6.31 | 6.24 | — | — | 775 | — | — | 71.31 | 70.37 | 72.26 | — |
| — | 3.40 | 3.54 | 3.47 | — | — | 795 | 17.6% | -0.97 | 90.55 | 88.67 | 92.43 | — |
| — | 1.62 | 1.70 | 1.66 | +0.06 | 17.8% | 820 | — | — | 115.25 | 113.39 | 117.11 | — |
| — | 0.77 | 0.85 | 0.81 | — | — | 845 | — | — | 140.22 | 138.35 | 142.08 | — |
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.