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 | |
| — | 142.10 | 146.30 | 144.20 | +0.94 | 26.7% | 565 | 26.7% | -0.06 | 3.10 | 2.40 | 3.80 | — |
| — | 118.90 | 123.00 | 120.95 | +0.92 | 24.2% | 590 | 24.2% | -0.08 | 4.10 | 3.20 | 5.00 | 843 |
| — | 96.10 | 100.00 | 98.05 | +0.88 | 21.8% | 615 | 21.8% | -0.12 | 5.70 | 5.30 | 6.10 | — |
| — | 78.20 | 81.00 | 79.60 | +0.84 | 20.0% | 635 | 20.0% | -0.16 | 7.45 | 6.80 | 8.10 | — |
| — | 64.80 | 69.00 | 66.90 | +0.80 | 18.6% | 650 | 18.6% | -0.20 | 9.20 | 8.60 | 9.80 | — |
| — | 52.40 | 55.90 | 54.15 | +0.75 | 17.3% | 665 | 17.3% | -0.26 | 11.40 | 10.30 | 12.50 | — |
| — | 41.00 | 43.70 | 42.35 | +0.69 | 16.0% | 680 | 16.0% | -0.33 | 14.45 | 13.80 | 15.10 | — |
| — | 37.10 | 40.30 | 38.70 | +0.66 | 15.6% | 685 | 15.6% | -0.35 | 16.10 | 15.00 | 17.20 | — |
| — | 33.60 | 36.00 | 34.80 | +0.63 | 15.3% | 690 | 15.3% | -0.38 | 17.05 | 15.90 | 18.20 | — |
| — | 29.70 | 33.20 | 31.45 | +0.60 | 14.9% | 695 | 14.9% | -0.42 | 18.50 | 17.30 | 19.70 | — |
| — | 27.30 | 28.50 | 27.90 | +0.57 | 14.6% | 700 | 14.6% | -0.45 | 20.20 | 19.40 | 21.00 | — |
| — | 24.00 | 25.70 | 24.85 | +0.54 | 14.2% | 705 | 14.2% | -0.49 | 22.10 | 21.30 | 22.90 | — |
| — | 20.40 | 22.60 | 21.50 | +0.50 | 13.9% | 710 | 13.9% | -0.53 | 24.15 | 23.10 | 25.20 | — |
| — | 17.90 | 20.10 | 19.00 | +0.47 | 13.6% | 715 | 13.6% | -0.57 | 26.90 | 25.00 | 28.80 | — |
| — | 15.30 | 17.00 | 16.15 | +0.43 | 13.4% | 720 | 13.4% | -0.62 | 29.25 | 27.60 | 30.90 | — |
| — | 8.60 | 11.40 | 10.00 | +0.32 | 12.7% | 735 | 12.7% | -0.76 | 38.60 | 36.80 | 40.40 | — |
| — | 5.20 | 6.00 | 5.60 | +0.22 | 12.2% | 750 | 12.2% | -0.89 | 50.65 | 48.70 | 52.60 | — |
| — | 2.15 | 3.80 | 2.98 | +0.12 | 11.9% | 770 | 11.9% | -0.99 | 69.70 | 67.80 | 71.60 | — |
| — | 0.75 | 1.50 | 1.12 | +0.06 | 11.8% | 790 | 11.8% | -1.00 | 89.80 | 87.90 | 91.70 | — |
| — | 0.10 | 0.85 | 0.47 | +0.02 | 12.2% | 815 | 12.2% | -1.00 | 114.65 | 112.50 | 116.80 | — |
| — | — | 0.40 | — | +0.01 | 13.1% | 840 | 13.1% | -1.00 | 139.75 | 137.50 | 142.00 | — |
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.