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 | |
| — | 143.30 | 148.00 | 145.65 | +0.94 | 26.6% | 575 | 26.6% | -0.06 | 3.23 | 2.45 | 4.00 | — |
| — | 120.00 | 123.20 | 121.60 | +0.92 | 24.1% | 600 | 24.1% | -0.08 | 3.75 | 3.50 | 4.00 | — |
| — | 96.30 | 99.70 | 98.00 | +0.89 | 21.7% | 625 | 21.7% | -0.11 | 5.10 | 4.80 | 5.40 | — |
| — | 78.90 | 82.60 | 80.75 | +0.85 | 19.8% | 645 | — | — | 6.05 | 4.90 | 7.20 | — |
| — | 61.20 | 65.10 | 63.15 | +0.80 | 18.1% | 665 | 18.1% | -0.21 | 9.55 | 8.60 | 10.50 | — |
| — | 49.20 | 51.50 | 50.35 | +0.74 | 16.9% | 680 | 16.9% | -0.27 | 11.25 | 10.00 | 12.50 | — |
| — | 37.60 | 40.50 | 39.05 | — | — | 695 | 15.7% | -0.34 | 14.95 | 14.00 | 15.90 | — |
| — | 33.60 | 36.50 | 35.05 | — | — | 700 | — | — | 16.05 | 15.20 | 16.90 | — |
| — | 30.10 | 32.70 | 31.40 | +0.61 | 15.0% | 705 | 15.0% | -0.40 | 17.80 | 16.20 | 19.40 | — |
| — | 27.50 | 29.60 | 28.55 | +0.58 | 14.7% | 710 | 14.7% | -0.44 | 19.25 | 18.20 | 20.30 | — |
| — | 24.30 | 26.50 | 25.40 | +0.55 | 14.4% | 715 | 14.4% | -0.47 | 20.80 | 20.10 | 21.50 | — |
| — | 20.80 | 23.30 | 22.05 | +0.52 | 14.1% | 720 | — | — | 23.05 | 21.80 | 24.30 | — |
| — | 18.50 | 20.60 | 19.55 | — | — | 725 | — | — | 26.05 | 24.90 | 27.20 | — |
| — | 15.90 | 18.20 | 17.05 | — | — | 730 | — | — | 28.70 | 26.90 | 30.50 | — |
| — | 12.70 | 15.60 | 14.15 | +0.41 | 13.4% | 735 | 13.4% | -0.64 | 31.45 | 29.70 | 33.20 | — |
| — | 8.40 | 9.50 | 8.95 | +0.30 | 12.8% | 750 | 12.8% | -0.78 | 40.90 | 39.10 | 42.70 | — |
| — | 3.30 | 5.70 | 4.50 | +0.20 | 12.4% | 765 | 12.4% | -0.92 | 53.80 | 51.60 | 56.00 | — |
| — | 1.30 | 3.50 | 2.40 | +0.11 | 12.1% | 785 | 12.1% | -0.99 | 74.00 | 72.00 | 76.00 | — |
| — | 0.55 | 1.45 | 1.00 | +0.05 | 12.1% | 805 | 12.1% | -1.00 | 93.30 | 91.40 | 95.20 | — |
| — | — | 0.80 | — | +0.02 | 12.6% | 830 | 12.6% | -1.00 | 118.60 | 116.80 | 120.40 | — |
| — | — | 1.25 | — | +0.01 | 13.6% | 855 | 13.6% | -1.00 | 143.35 | 141.00 | 145.70 | — |
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.