Spot 716.99
· 448 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 149.92 | 152.35 | 151.13 | +0.92 | 31.8% | 574.78 | 31.8% | -0.08 | 3.37 | 3.33 | 3.40 | — |
| — | 126.56 | 128.83 | 127.69 | +0.89 | 29.4% | 600 | 29.4% | -0.11 | 4.63 | 4.58 | 4.68 | — |
| — | 103.70 | 105.93 | 104.81 | +0.85 | 27.2% | 625 | 27.2% | -0.16 | 6.49 | 6.44 | 6.54 | — |
| — | 86.05 | 88.28 | 87.17 | +0.80 | 25.4% | 645 | 25.4% | -0.21 | 8.64 | 8.58 | 8.71 | — |
| — | 69.28 | 69.90 | 69.59 | +0.74 | 23.8% | 665 | 23.8% | -0.27 | 11.63 | 11.56 | 11.71 | — |
| — | 57.39 | 57.97 | 57.68 | +0.68 | 22.6% | 680 | 22.6% | -0.33 | 14.63 | 14.55 | 14.71 | — |
| — | 46.24 | 46.82 | 46.53 | +0.61 | 21.5% | 695 | 21.5% | -0.40 | 18.45 | 18.37 | 18.54 | — |
| — | 42.73 | 43.30 | 43.02 | +0.58 | 21.2% | 700 | 21.2% | -0.43 | 19.94 | 19.86 | 20.02 | — |
| — | 39.41 | 40.01 | 39.71 | +0.56 | 20.8% | 705 | 20.8% | -0.46 | 21.56 | 21.48 | 21.64 | — |
| — | 36.20 | 36.74 | 36.47 | +0.53 | 20.5% | 710 | 20.5% | -0.49 | 23.32 | 23.24 | 23.40 | — |
| — | 33.08 | 33.62 | 33.35 | +0.50 | 20.2% | 715 | — | — | 25.22 | 25.14 | 25.30 | — |
| — | 30.16 | 30.32 | 30.24 | — | — | 720 | 19.8% | -0.55 | 27.29 | 27.19 | 27.39 | — |
| — | 27.36 | 27.49 | 27.43 | +0.45 | 19.5% | 725 | 19.5% | -0.58 | 29.51 | 29.41 | 29.61 | — |
| — | 24.70 | 24.84 | 24.77 | +0.42 | 19.3% | 730 | 19.3% | -0.61 | 31.90 | 31.80 | 32.00 | — |
| — | 22.17 | 22.34 | 22.25 | +0.39 | 19.0% | 735 | 19.0% | -0.64 | 34.45 | 34.36 | 34.54 | — |
| — | 15.68 | 15.84 | 15.76 | +0.31 | 18.3% | 750 | — | — | 43.12 | 42.77 | 43.46 | — |
| — | 10.71 | 10.83 | 10.77 | — | — | 765 | 17.8% | -0.83 | 53.70 | 53.30 | 54.10 | — |
| — | 6.14 | 6.25 | 6.20 | — | — | 785 | — | — | 70.22 | 69.78 | 70.67 | — |
| — | 3.43 | 3.52 | 3.48 | — | — | 805 | — | — | 88.88 | 87.20 | 90.55 | — |
| — | 1.62 | 1.70 | 1.66 | — | — | 830 | — | — | 113.67 | 112.01 | 115.33 | — |
| — | 0.77 | 0.84 | 0.81 | — | — | 855 | — | — | 138.56 | 136.98 | 140.14 | — |
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.