Spot 700.84
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 140.70 | 145.00 | 142.85 | +0.95 | 28.1% | 565 | 28.1% | -0.05 | 2.27 | 1.75 | 2.80 | — |
| — | 117.20 | 121.00 | 119.10 | +0.93 | 25.5% | 590 | 25.5% | -0.07 | 2.90 | 2.30 | 3.50 | — |
| — | 93.50 | 97.50 | 95.50 | +0.90 | 22.9% | 615 | 22.9% | -0.10 | 4.05 | 3.50 | 4.60 | — |
| — | 75.30 | 79.00 | 77.15 | +0.86 | 20.8% | 635 | 20.8% | -0.14 | 5.55 | 5.10 | 6.00 | — |
| — | 62.20 | 65.50 | 63.85 | +0.82 | 19.2% | 650 | 19.2% | -0.18 | 7.10 | 6.60 | 7.60 | — |
| — | 49.60 | 53.00 | 51.30 | +0.77 | 17.7% | 665 | 17.7% | -0.24 | 9.15 | 8.60 | 9.70 | — |
| — | 37.40 | 40.60 | 39.00 | +0.70 | 16.3% | 680 | 16.3% | -0.32 | 11.85 | 11.00 | 12.70 | — |
| — | 33.40 | 36.90 | 35.15 | +0.67 | 15.8% | 685 | 15.8% | -0.35 | 12.80 | 11.60 | 14.00 | — |
| — | 29.90 | 32.90 | 31.40 | +0.64 | 15.4% | 690 | 15.4% | -0.38 | 14.35 | 13.70 | 15.00 | — |
| — | 26.40 | 30.00 | 28.20 | +0.60 | 15.0% | 695 | 15.0% | -0.42 | 15.90 | 15.10 | 16.70 | — |
| — | 23.20 | 25.20 | 24.20 | +0.57 | 14.6% | 700 | 14.6% | -0.46 | 17.35 | 16.80 | 17.90 | — |
| — | 19.50 | 22.10 | 20.80 | +0.53 | 14.2% | 705 | 14.2% | -0.50 | 19.25 | 18.60 | 19.90 | — |
| — | 16.60 | 19.60 | 18.10 | +0.49 | 13.9% | 710 | 13.9% | -0.55 | 21.55 | 20.50 | 22.60 | — |
| — | 14.60 | 16.50 | 15.55 | +0.45 | 13.5% | 715 | 13.5% | -0.60 | 23.95 | 22.10 | 25.80 | — |
| — | 12.00 | 14.20 | 13.10 | +0.40 | 13.2% | 720 | 13.2% | -0.65 | 26.75 | 25.00 | 28.50 | — |
| — | 8.20 | 9.10 | 8.65 | +0.32 | 12.7% | 730 | 12.7% | -0.75 | 33.40 | 31.50 | 35.30 | — |
| — | 5.30 | 6.20 | 5.75 | +0.24 | 12.3% | 740 | 12.3% | -0.86 | 41.05 | 39.10 | 43.00 | — |
| — | 1.70 | 3.30 | 2.50 | +0.14 | 11.9% | 755 | 11.9% | -0.96 | 54.95 | 53.10 | 56.80 | — |
| — | 0.90 | 2.00 | 1.45 | +0.08 | 11.8% | 770 | 11.8% | -0.99 | 69.60 | 67.50 | 71.70 | — |
| — | 0.35 | 1.05 | 0.70 | +0.04 | 12.1% | 785 | 12.1% | -1.00 | 84.55 | 82.50 | 86.60 | — |
| — | 0.05 | 0.80 | 0.42 | +0.02 | 13.1% | 805 | 13.1% | -1.00 | 104.70 | 102.50 | 106.90 | — |
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.