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 | |
| — | 154.65 | 157.75 | 156.20 | +0.90 | 30.2% | 565 | 30.2% | -0.10 | 6.78 | 6.63 | 6.93 | — |
| — | 132.25 | 135.37 | 133.81 | +0.87 | 28.2% | 590 | 28.2% | -0.13 | 8.87 | 8.76 | 8.98 | — |
| — | 110.56 | 113.26 | 111.91 | +0.83 | 26.4% | 615 | 26.4% | -0.17 | 11.79 | 11.63 | 11.94 | — |
| — | 93.95 | 97.07 | 95.51 | +0.79 | 25.1% | 635 | 25.1% | -0.21 | 14.89 | 14.70 | 15.09 | — |
| — | 78.14 | 80.84 | 79.49 | +0.74 | 23.9% | 655 | 23.9% | -0.27 | 18.84 | 18.63 | 19.05 | — |
| — | 66.95 | 69.62 | 68.28 | +0.70 | 23.1% | 670 | 23.1% | -0.31 | 22.49 | 22.32 | 22.66 | — |
| — | 56.43 | 59.10 | 57.77 | +0.65 | 22.3% | 685 | 22.3% | -0.37 | 26.91 | 26.67 | 27.15 | — |
| — | 53.11 | 55.81 | 54.46 | +0.63 | 22.1% | 690 | 22.1% | -0.38 | 28.56 | 28.32 | 28.80 | — |
| — | 50.50 | 52.25 | 51.38 | +0.61 | 21.8% | 695 | 21.8% | -0.40 | 30.32 | 30.10 | 30.55 | — |
| — | 48.50 | 49.09 | 48.80 | +0.59 | 21.6% | 700 | 21.6% | -0.43 | 32.16 | 31.91 | 32.41 | — |
| — | 45.35 | 45.87 | 45.61 | +0.57 | 21.4% | 705 | 21.4% | -0.45 | 34.12 | 33.86 | 34.37 | — |
| — | 42.45 | 42.83 | 42.64 | +0.55 | 21.2% | 710 | 21.2% | -0.47 | 36.20 | 35.96 | 36.45 | — |
| — | 39.60 | 39.99 | 39.80 | +0.53 | 20.9% | 715 | 20.9% | -0.49 | 38.38 | 38.12 | 38.64 | — |
| — | 36.82 | 37.26 | 37.04 | +0.51 | 20.7% | 720 | 20.7% | -0.51 | 40.70 | 40.45 | 40.96 | — |
| — | 34.21 | 34.66 | 34.44 | +0.49 | 20.5% | 725 | 20.5% | -0.54 | 43.13 | 42.87 | 43.39 | — |
| — | 27.05 | 27.43 | 27.24 | +0.43 | 19.8% | 740 | 19.8% | -0.61 | 51.25 | 50.96 | 51.54 | — |
| — | 20.93 | 21.31 | 21.12 | +0.36 | 19.4% | 755 | 19.4% | -0.69 | 60.20 | 58.74 | 61.67 | — |
| — | 14.46 | 14.79 | 14.62 | +0.29 | 18.9% | 775 | — | — | 74.75 | 73.30 | 76.19 | — |
| — | 9.77 | 10.04 | 9.90 | — | — | 795 | — | — | 91.52 | 90.12 | 92.92 | — |
| — | 5.81 | 6.08 | 5.95 | — | — | 820 | — | — | 115.51 | 113.63 | 117.39 | — |
| — | 3.43 | 3.71 | 3.57 | — | — | 845 | 18.2% | -1.00 | 140.26 | 138.40 | 142.12 | — |
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.