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 | |
| — | 157.16 | 158.03 | 157.59 | — | — | 575 | — | — | 6.39 | 6.31 | 6.47 | — |
| — | 134.68 | 135.50 | 135.09 | — | — | 600 | — | — | 8.43 | 8.34 | 8.52 | — |
| — | 112.91 | 113.68 | 113.30 | — | — | 625 | — | — | 11.21 | 11.11 | 11.30 | — |
| — | 96.15 | 98.47 | 97.31 | — | — | 645 | 24.7% | -0.24 | 14.15 | 14.05 | 14.26 | — |
| — | 80.25 | 81.02 | 80.64 | — | — | 665 | — | — | 17.97 | 17.86 | 18.08 | — |
| — | 68.96 | 69.72 | 69.34 | — | — | 680 | — | — | 21.55 | 21.43 | 21.66 | — |
| — | 58.41 | 59.10 | 58.76 | — | — | 695 | — | — | 25.85 | 25.72 | 25.98 | — |
| — | 55.13 | 55.73 | 55.43 | — | — | 700 | 21.6% | -0.42 | 27.48 | 27.34 | 27.61 | — |
| — | 51.78 | 52.46 | 52.12 | +0.58 | 21.3% | 705 | 21.3% | -0.44 | 29.20 | 29.07 | 29.34 | — |
| — | 48.60 | 49.27 | 48.94 | +0.56 | 21.0% | 710 | 21.0% | -0.47 | 31.03 | 30.89 | 31.17 | — |
| — | 45.66 | 45.89 | 45.77 | +0.54 | 20.8% | 715 | 20.8% | -0.49 | 32.98 | 32.83 | 33.12 | — |
| — | 42.70 | 42.92 | 42.81 | +0.52 | 20.6% | 720 | 20.6% | -0.51 | 35.03 | 34.89 | 35.18 | — |
| — | 39.84 | 40.06 | 39.95 | +0.50 | 20.4% | 725 | 20.4% | -0.54 | 37.19 | 37.07 | 37.31 | — |
| — | 37.08 | 37.32 | 37.20 | +0.47 | 20.2% | 730 | 20.2% | -0.56 | 39.48 | 39.36 | 39.60 | — |
| — | 34.47 | 34.69 | 34.58 | +0.45 | 20.0% | 735 | 20.0% | -0.59 | 41.95 | 41.79 | 42.10 | — |
| — | 27.28 | 27.50 | 27.39 | +0.39 | 19.4% | 750 | 19.4% | -0.66 | 49.96 | 49.87 | 50.05 | — |
| — | 21.20 | 21.40 | 21.30 | +0.33 | 18.9% | 765 | 18.9% | -0.74 | 59.13 | 58.71 | 59.56 | — |
| — | 14.73 | 14.92 | 14.82 | +0.25 | 18.4% | 785 | 18.4% | -0.84 | 73.61 | 73.20 | 74.02 | — |
| — | 9.98 | 10.17 | 10.07 | +0.18 | 18.1% | 805 | 18.1% | -0.93 | 90.34 | 89.92 | 90.76 | — |
| — | 6.05 | 6.19 | 6.12 | +0.12 | 17.9% | 830 | 17.9% | -0.99 | 113.91 | 112.17 | 115.65 | 5 |
| — | 3.61 | 3.77 | 3.69 | +0.08 | 18.0% | 855 | 18.0% | -1.00 | 138.74 | 137.00 | 140.47 | — |
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.