Spot 696.91
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 141.50 | 146.40 | 143.95 | +0.95 | 28.8% | 560 | 28.8% | -0.05 | 2.55 | 2.00 | 3.10 | — |
| — | 118.00 | 122.60 | 120.30 | +0.93 | 26.2% | 585 | 26.2% | -0.08 | 2.95 | 1.00 | 4.90 | — |
| — | 94.50 | 98.90 | 96.70 | +0.89 | 23.5% | 610 | 23.5% | -0.11 | 3.55 | 2.10 | 5.00 | — |
| — | 76.00 | 80.80 | 78.40 | +0.85 | 21.4% | 630 | 21.4% | -0.15 | 6.05 | 5.50 | 6.60 | — |
| — | 58.80 | 62.00 | 60.40 | +0.80 | 19.4% | 650 | 19.4% | -0.21 | 8.25 | 8.00 | 8.50 | — |
| — | 46.20 | 49.10 | 47.65 | +0.74 | 18.0% | 665 | 18.0% | -0.27 | 11.20 | 9.80 | 12.60 | — |
| — | 34.80 | 37.00 | 35.90 | +0.67 | 16.6% | 680 | 16.6% | -0.35 | 13.95 | 13.20 | 14.70 | — |
| — | 31.10 | 33.60 | 32.35 | +0.64 | 16.2% | 685 | 16.2% | -0.38 | 15.70 | 14.60 | 16.80 | — |
| — | 27.00 | 31.50 | 29.25 | +0.60 | 15.8% | 690 | 15.8% | -0.42 | 16.55 | 15.90 | 17.20 | — |
| — | 24.40 | 27.00 | 25.70 | +0.57 | 15.4% | 695 | 15.4% | -0.45 | 18.45 | 17.50 | 19.40 | — |
| — | 21.20 | 24.00 | 22.60 | +0.53 | 15.0% | 700 | 15.0% | -0.50 | 20.55 | 19.40 | 21.70 | — |
| — | 18.70 | 20.60 | 19.65 | +0.49 | 14.7% | 705 | 14.7% | -0.54 | 22.70 | 21.30 | 24.10 | — |
| — | 15.90 | 17.20 | 16.55 | +0.45 | 14.3% | 710 | 14.3% | -0.59 | 24.70 | 23.60 | 25.80 | — |
| — | 12.60 | 14.60 | 13.60 | +0.41 | 14.0% | 715 | 14.0% | -0.63 | 27.30 | 25.10 | 29.50 | — |
| — | 11.10 | 12.80 | 11.95 | +0.37 | 13.7% | 720 | 13.7% | -0.68 | 29.85 | 27.80 | 31.90 | — |
| — | 6.30 | 8.40 | 7.35 | +0.29 | 13.2% | 730 | 13.2% | -0.78 | 37.80 | 36.20 | 39.40 | — |
| — | 3.50 | 5.50 | 4.50 | +0.22 | 12.7% | 740 | 12.7% | -0.88 | 45.15 | 42.80 | 47.50 | — |
| — | 2.05 | 3.60 | 2.83 | +0.13 | 12.3% | 755 | 12.3% | -0.96 | 59.00 | 56.60 | 61.40 | — |
| — | 0.90 | 1.45 | 1.18 | +0.07 | 12.1% | 770 | 12.1% | -0.99 | 73.90 | 71.50 | 76.30 | — |
| — | 0.05 | 1.20 | 0.62 | +0.04 | 12.2% | 785 | 12.2% | -1.00 | 88.80 | 86.60 | 91.00 | — |
| — | — | 0.95 | — | +0.02 | 12.9% | 805 | 12.9% | -1.00 | 108.80 | 106.60 | 111.00 | — |
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.