Spot 709.89
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.93 | 159.41 | 157.17 | +0.92 | 31.1% | 570 | 31.1% | -0.08 | 7.66 | 7.41 | 7.90 | — |
| — | 133.23 | 136.97 | 135.10 | — | — | 595 | — | — | 9.93 | 9.63 | 10.22 | — |
| — | 111.63 | 115.50 | 113.56 | — | — | 620 | 27.4% | -0.14 | 12.98 | 12.67 | 13.29 | — |
| — | 94.74 | 99.00 | 96.87 | +0.83 | 26.1% | 640 | 26.1% | -0.17 | 16.14 | 15.84 | 16.45 | — |
| — | 79.26 | 83.39 | 81.33 | +0.79 | 24.8% | 660 | 24.8% | -0.22 | 20.14 | 19.82 | 20.47 | — |
| — | 68.13 | 71.74 | 69.94 | +0.75 | 23.9% | 675 | 23.9% | -0.26 | 23.82 | 23.49 | 24.15 | — |
| — | 57.61 | 61.01 | 59.31 | +0.71 | 23.0% | 690 | 23.0% | -0.30 | 28.16 | 27.81 | 28.50 | — |
| — | 55.30 | 56.38 | 55.84 | +0.70 | 22.7% | 695 | 22.7% | -0.32 | 29.77 | 29.42 | 30.12 | — |
| — | 52.03 | 53.11 | 52.57 | +0.68 | 22.5% | 700 | 22.5% | -0.33 | 31.49 | 31.14 | 31.84 | — |
| — | 48.85 | 49.92 | 49.38 | +0.66 | 22.2% | 705 | 22.2% | -0.35 | 33.30 | 32.95 | 33.66 | — |
| — | 45.81 | 46.77 | 46.29 | +0.65 | 22.0% | 710 | 22.0% | -0.37 | 35.23 | 34.87 | 35.59 | — |
| — | 42.82 | 43.77 | 43.30 | +0.63 | 21.7% | 715 | 21.7% | -0.39 | 37.28 | 36.85 | 37.72 | — |
| — | 40.10 | 40.88 | 40.49 | +0.61 | 21.5% | 720 | 21.5% | -0.41 | 39.44 | 39.00 | 39.88 | — |
| — | 37.29 | 38.10 | 37.70 | — | — | 725 | 21.2% | -0.43 | 41.73 | 41.27 | 42.18 | — |
| — | 34.60 | 35.45 | 35.02 | +0.57 | 21.0% | 730 | 21.0% | -0.45 | 44.15 | 43.66 | 44.64 | — |
| — | 27.37 | 28.09 | 27.73 | +0.51 | 20.4% | 745 | 20.4% | -0.52 | 52.21 | 50.38 | 54.04 | — |
| — | 21.12 | 21.79 | 21.45 | +0.45 | 19.8% | 760 | — | — | 61.27 | 59.24 | 63.31 | — |
| — | 14.47 | 15.03 | 14.75 | +0.36 | 19.2% | 780 | — | — | 75.52 | 73.66 | 77.37 | — |
| — | 9.80 | 10.10 | 9.95 | +0.28 | 18.8% | 800 | 18.8% | -0.79 | 92.27 | 90.16 | 94.38 | — |
| — | 5.74 | 6.11 | 5.92 | +0.20 | 18.4% | 825 | — | — | 115.74 | 113.49 | 117.99 | — |
| — | 3.35 | 3.66 | 3.50 | +0.13 | 18.3% | 850 | — | — | 140.28 | 138.26 | 142.30 | — |
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.