Spot 703.46
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 143.90 | 148.50 | 146.20 | — | — | 565 | 28.5% | -0.04 | 1.82 | 0.25 | 3.40 | — |
| — | 119.50 | 124.40 | 121.95 | +0.94 | 25.8% | 590 | 25.8% | -0.06 | 2.38 | 0.95 | 3.80 | — |
| — | 96.00 | 100.50 | 98.25 | +0.92 | 23.1% | 615 | 23.1% | -0.08 | 3.38 | 2.05 | 4.70 | — |
| — | 77.00 | 81.70 | 79.35 | +0.88 | 20.9% | 635 | 20.9% | -0.12 | 4.30 | 3.60 | 5.00 | — |
| — | 59.00 | 63.70 | 61.35 | +0.83 | 18.8% | 655 | 18.8% | -0.17 | 6.20 | 4.40 | 8.00 | — |
| — | 46.00 | 50.70 | 48.35 | — | — | 670 | 17.4% | -0.23 | 8.65 | 7.30 | 10.00 | — |
| — | 33.90 | 38.50 | 36.20 | +0.70 | 16.0% | 685 | 16.0% | -0.31 | 10.45 | 8.70 | 12.20 | — |
| — | 30.00 | 34.80 | 32.40 | +0.67 | 15.5% | 690 | 15.5% | -0.34 | 11.90 | 10.00 | 13.80 | — |
| — | 26.10 | 30.90 | 28.50 | +0.64 | 15.1% | 695 | 15.1% | -0.38 | 13.60 | 12.00 | 15.20 | — |
| — | 22.70 | 27.30 | 25.00 | +0.60 | 14.7% | 700 | 14.7% | -0.42 | 14.50 | 13.80 | 15.20 | — |
| — | 20.20 | 23.80 | 22.00 | +0.56 | 14.4% | 705 | 14.4% | -0.46 | 16.70 | 15.00 | 18.40 | — |
| — | 17.50 | 20.70 | 19.10 | +0.52 | 14.0% | 710 | 14.0% | -0.51 | 18.75 | 17.00 | 20.50 | — |
| — | 14.40 | 18.00 | 16.20 | +0.47 | 13.7% | 715 | 13.7% | -0.56 | 20.85 | 19.20 | 22.50 | — |
| — | 12.60 | 15.50 | 14.05 | +0.43 | 13.4% | 720 | 13.4% | -0.61 | 23.60 | 21.20 | 26.00 | — |
| — | 9.70 | 12.50 | 11.10 | +0.38 | 13.1% | 725 | 13.1% | -0.67 | 26.65 | 24.30 | 29.00 | — |
| — | 5.90 | 8.00 | 6.95 | +0.30 | 12.7% | 735 | — | — | 33.40 | 31.00 | 35.80 | — |
| — | 3.10 | 6.70 | 4.90 | — | — | 745 | — | — | 41.85 | 39.50 | 44.20 | — |
| — | 1.10 | 3.90 | 2.50 | — | — | 755 | 12.1% | -0.98 | 51.50 | 49.10 | 53.90 | — |
| — | 0.55 | 2.50 | 1.52 | +0.08 | 12.0% | 770 | 12.0% | -1.00 | 66.40 | 64.00 | 68.80 | — |
| — | — | 2.75 | — | +0.04 | 12.3% | 785 | 12.3% | -1.00 | 81.40 | 79.00 | 83.80 | — |
| — | — | 1.25 | — | +0.02 | 13.2% | 805 | 13.2% | -1.00 | 101.45 | 99.00 | 103.90 | — |
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.