Spot 712.86
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 143.00 | 147.90 | 145.45 | +0.95 | 25.8% | 575 | 25.8% | -0.05 | 2.77 | 1.95 | 3.60 | — |
| — | 119.10 | 124.00 | 121.55 | +0.93 | 23.4% | 600 | 23.4% | -0.07 | 3.45 | 3.10 | 3.80 | — |
| — | 96.00 | 100.80 | 98.40 | +0.89 | 21.1% | 625 | 21.1% | -0.11 | 4.80 | 4.20 | 5.40 | — |
| — | 77.60 | 82.30 | 79.95 | +0.86 | 19.3% | 645 | 19.3% | -0.15 | 6.55 | 5.70 | 7.40 | — |
| — | 60.00 | 64.80 | 62.40 | +0.80 | 17.7% | 665 | 17.7% | -0.20 | 8.40 | 7.90 | 8.90 | — |
| — | 47.60 | 52.40 | 50.00 | +0.74 | 16.6% | 680 | 16.6% | -0.26 | 11.55 | 10.40 | 12.70 | — |
| — | 36.00 | 40.80 | 38.40 | +0.67 | 15.6% | 695 | 15.6% | -0.34 | 14.15 | 13.50 | 14.80 | — |
| — | 32.30 | 37.00 | 34.65 | +0.64 | 15.2% | 700 | 15.2% | -0.37 | 15.55 | 14.40 | 16.70 | — |
| — | 28.70 | 33.50 | 31.10 | +0.61 | 14.9% | 705 | 14.9% | -0.40 | 17.00 | 15.00 | 19.00 | — |
| — | 25.60 | 30.40 | 28.00 | +0.58 | 14.6% | 710 | 14.6% | -0.44 | 18.65 | 17.70 | 19.60 | — |
| — | 23.70 | 27.00 | 25.35 | +0.55 | 14.4% | 715 | 14.4% | -0.48 | 20.90 | 19.40 | 22.40 | — |
| — | 20.00 | 23.40 | 21.70 | +0.51 | 14.1% | 720 | 14.1% | -0.51 | 22.60 | 21.40 | 23.80 | — |
| — | 18.70 | 19.90 | 19.30 | +0.48 | 13.9% | 725 | 13.9% | -0.56 | 25.15 | 23.70 | 26.60 | — |
| — | 14.90 | 17.60 | 16.25 | +0.44 | 13.6% | 730 | 13.6% | -0.60 | 27.80 | 25.60 | 30.00 | — |
| — | 12.80 | 15.80 | 14.30 | +0.40 | 13.4% | 735 | 13.4% | -0.64 | 30.50 | 28.10 | 32.90 | — |
| — | 7.50 | 10.50 | 9.00 | +0.30 | 12.9% | 750 | 12.9% | -0.78 | 40.90 | 38.50 | 43.30 | — |
| — | 4.40 | 6.50 | 5.45 | +0.20 | 12.5% | 765 | 12.5% | -0.91 | 53.70 | 51.40 | 56.00 | — |
| — | 1.40 | 2.55 | 1.98 | +0.11 | 12.3% | 785 | 12.3% | -0.99 | 73.40 | 71.00 | 75.80 | — |
| — | 0.80 | 1.50 | 1.15 | +0.06 | 12.3% | 805 | 12.3% | -1.00 | 93.40 | 91.00 | 95.80 | — |
| — | — | 1.25 | — | +0.02 | 12.8% | 830 | 12.8% | -1.00 | 118.45 | 116.00 | 120.90 | — |
| — | — | 1.10 | — | +0.01 | 13.8% | 855 | 13.8% | -1.00 | 143.45 | 141.00 | 145.90 | — |
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.