Spot 712.65
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 141.90 | 146.50 | 144.20 | +0.96 | 27.2% | 575 | 27.2% | -0.04 | 2.08 | 1.05 | 3.10 | — |
| — | 117.70 | 122.50 | 120.10 | +0.94 | 24.7% | 600 | 24.7% | -0.06 | 2.83 | 2.05 | 3.60 | — |
| — | 94.50 | 98.30 | 96.40 | +0.91 | 22.1% | 625 | 22.1% | -0.09 | 4.00 | 3.40 | 4.60 | — |
| — | 76.30 | 79.00 | 77.65 | +0.87 | 20.2% | 645 | 20.2% | -0.13 | 5.25 | 4.40 | 6.10 | — |
| — | 57.90 | 62.00 | 59.95 | +0.82 | 18.2% | 665 | 18.2% | -0.19 | 6.60 | 6.10 | 7.10 | — |
| — | 45.10 | 49.50 | 47.30 | +0.76 | 16.9% | 680 | 16.9% | -0.25 | 9.40 | 8.20 | 10.60 | — |
| — | 33.10 | 36.00 | 34.55 | +0.68 | 15.6% | 695 | 15.6% | -0.33 | 12.30 | 11.30 | 13.30 | — |
| — | 30.20 | 33.00 | 31.60 | +0.65 | 15.2% | 700 | 15.2% | -0.36 | 13.45 | 12.60 | 14.30 | — |
| — | 26.50 | 29.10 | 27.80 | +0.62 | 14.8% | 705 | 14.8% | -0.40 | 14.60 | 13.90 | 15.30 | — |
| — | 23.40 | 25.70 | 24.55 | +0.58 | 14.4% | 710 | 14.4% | -0.44 | 17.05 | 15.90 | 18.20 | — |
| — | 20.60 | 21.80 | 21.20 | +0.54 | 14.1% | 715 | 14.1% | -0.48 | 18.25 | 16.80 | 19.70 | — |
| — | 17.80 | 19.60 | 18.70 | +0.50 | 13.8% | 720 | 13.8% | -0.53 | 20.40 | 18.60 | 22.20 | — |
| — | 14.60 | 16.60 | 15.60 | +0.46 | 13.5% | 725 | 13.5% | -0.58 | 22.65 | 21.30 | 24.00 | — |
| — | 12.90 | 14.10 | 13.50 | +0.42 | 13.2% | 730 | 13.2% | -0.63 | 25.80 | 24.50 | 27.10 | — |
| — | 10.80 | 12.40 | 11.60 | +0.37 | 12.9% | 735 | 12.9% | -0.68 | 28.85 | 27.40 | 30.30 | — |
| — | 8.70 | 9.90 | 9.30 | +0.33 | 12.7% | 740 | 12.7% | -0.74 | 32.10 | 30.00 | 34.20 | — |
| — | 5.90 | 6.70 | 6.30 | +0.25 | 12.3% | 750 | 12.3% | -0.84 | 40.10 | 38.20 | 42.00 | — |
| — | 3.40 | 5.00 | 4.20 | +0.18 | 12.1% | 760 | 12.1% | -0.93 | 48.75 | 46.50 | 51.00 | — |
| — | 1.75 | 2.75 | 2.25 | +0.10 | 12.0% | 775 | 12.0% | -0.99 | 63.65 | 61.50 | 65.80 | — |
| — | 0.55 | 1.65 | 1.10 | +0.06 | 12.4% | 790 | 12.4% | -1.00 | 78.00 | 76.50 | 79.50 | — |
| — | — | 1.55 | — | +0.04 | 13.2% | 805 | 13.2% | -1.00 | 93.50 | 91.10 | 95.90 | — |
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.