Spot 706.51
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 142.00 | 146.50 | 144.25 | +0.94 | 26.6% | 570 | 26.6% | -0.06 | 2.65 | 1.80 | 3.50 | — |
| — | 118.10 | 123.00 | 120.55 | +0.92 | 24.2% | 595 | 24.2% | -0.08 | 4.30 | 3.40 | 5.20 | — |
| — | 95.10 | 99.50 | 97.30 | +0.89 | 21.8% | 620 | 21.8% | -0.11 | 5.25 | 4.80 | 5.70 | 92 |
| 295 | 76.60 | 81.40 | 79.00 | +0.85 | 20.0% | 640 | 20.0% | -0.15 | 7.15 | 6.10 | 8.20 | 89 |
| 204 | 65.00 | 68.50 | 66.75 | +0.81 | 18.7% | 655 | 18.7% | -0.20 | 8.50 | 8.10 | 8.90 | 64 |
| 462 | 51.60 | 55.50 | 53.55 | +0.76 | 17.4% | 670 | 17.4% | -0.25 | 10.90 | 10.20 | 11.60 | 65 |
| — | 40.10 | 43.50 | 41.80 | +0.69 | 16.2% | 685 | 16.2% | -0.32 | 13.90 | 13.00 | 14.80 | — |
| — | 36.40 | 40.00 | 38.20 | +0.66 | 15.9% | 690 | 15.9% | -0.35 | 15.00 | 13.80 | 16.20 | — |
| — | 32.40 | 36.50 | 34.45 | +0.64 | 15.5% | 695 | 15.5% | -0.38 | 16.30 | 15.30 | 17.30 | — |
| — | 29.80 | 33.00 | 31.40 | +0.61 | 15.2% | 700 | 15.2% | -0.41 | 17.85 | 16.80 | 18.90 | — |
| — | 25.90 | 29.50 | 27.70 | +0.57 | 14.8% | 705 | 14.8% | -0.44 | 19.70 | 18.70 | 20.70 | — |
| — | 22.60 | 26.40 | 24.50 | +0.54 | 14.5% | 710 | 14.5% | -0.48 | 21.10 | 19.60 | 22.60 | — |
| — | 20.30 | 23.10 | 21.70 | +0.51 | 14.2% | 715 | 14.2% | -0.52 | 23.50 | 22.00 | 25.00 | — |
| — | 18.00 | 19.40 | 18.70 | +0.47 | 13.9% | 720 | 13.9% | -0.56 | 25.65 | 24.20 | 27.10 | — |
| — | 14.50 | 16.90 | 15.70 | +0.43 | 13.6% | 725 | 13.6% | -0.61 | 28.05 | 26.00 | 30.10 | — |
| — | 9.20 | 10.50 | 9.85 | +0.32 | 12.9% | 740 | 12.9% | -0.75 | 37.75 | 36.00 | 39.50 | — |
| 211 | 4.20 | 7.00 | 5.60 | +0.22 | 12.4% | 755 | 12.4% | -0.89 | 50.35 | 48.00 | 52.70 | 0 |
| 59 | 1.50 | 3.80 | 2.65 | +0.11 | 12.1% | 775 | 12.1% | -1.00 | 69.75 | 67.50 | 72.00 | 1 |
| — | 0.50 | 3.10 | 1.80 | +0.06 | 12.1% | 795 | 12.1% | -1.00 | 89.85 | 87.50 | 92.20 | — |
| — | — | 0.75 | — | +0.02 | 12.5% | 820 | 12.5% | -1.00 | 114.95 | 112.50 | 117.40 | — |
| — | — | 2.30 | — | +0.01 | 13.4% | 845 | — | — | 139.95 | 137.50 | 142.40 | — |
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.