Spot 701.68
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 141.50 | 145.70 | 143.60 | — | — | 565 | — | — | 1.88 | 0.05 | 3.70 | — |
| — | 117.50 | 121.80 | 119.65 | +0.94 | 26.0% | 590 | 26.0% | -0.06 | 2.50 | 1.50 | 3.50 | — |
| — | 93.50 | 98.20 | 95.85 | +0.91 | 23.3% | 615 | 23.3% | -0.09 | 3.30 | 2.00 | 4.60 | — |
| — | 75.00 | 79.70 | 77.35 | +0.88 | 21.1% | 635 | 21.1% | -0.12 | 4.60 | 3.70 | 5.50 | — |
| — | 57.00 | 61.40 | 59.20 | +0.82 | 19.0% | 655 | 19.0% | -0.18 | 6.40 | 4.90 | 7.90 | — |
| — | 44.20 | 48.40 | 46.30 | +0.77 | 17.5% | 670 | 17.5% | -0.24 | 8.50 | 7.30 | 9.70 | — |
| — | 32.10 | 36.40 | 34.25 | +0.68 | 16.1% | 685 | 16.1% | -0.33 | 10.90 | 9.80 | 12.00 | — |
| — | 28.50 | 32.90 | 30.70 | +0.65 | 15.7% | 690 | 15.7% | -0.36 | 12.70 | 11.40 | 14.00 | — |
| — | 24.60 | 29.40 | 27.00 | +0.62 | 15.3% | 695 | 15.3% | -0.40 | 13.85 | 12.40 | 15.30 | — |
| — | 22.30 | 25.20 | 23.75 | +0.58 | 14.9% | 700 | 14.9% | -0.44 | 15.85 | 14.80 | 16.90 | — |
| — | 19.20 | 22.00 | 20.60 | +0.54 | 14.5% | 705 | 14.5% | -0.49 | 17.90 | 16.00 | 19.80 | — |
| — | 16.40 | 19.20 | 17.80 | +0.50 | 14.2% | 710 | 14.2% | -0.54 | 19.85 | 18.20 | 21.50 | — |
| — | 13.70 | 16.30 | 15.00 | +0.46 | 13.9% | 715 | 13.9% | -0.59 | 22.50 | 20.60 | 24.40 | — |
| — | 11.20 | 14.00 | 12.60 | — | — | 720 | — | — | 24.85 | 22.70 | 27.00 | — |
| — | 9.10 | 12.00 | 10.55 | +0.37 | 13.3% | 725 | 13.3% | -0.69 | 28.25 | 26.00 | 30.50 | — |
| — | 5.60 | 8.60 | 7.10 | +0.28 | 12.8% | 735 | 12.8% | -0.80 | 35.50 | 33.80 | 37.20 | — |
| — | 2.85 | 5.20 | 4.03 | +0.20 | 12.4% | 745 | 12.4% | -0.91 | 43.90 | 41.90 | 45.90 | — |
| — | 1.45 | 4.20 | 2.83 | +0.14 | 12.2% | 755 | 12.2% | -0.99 | 53.70 | 51.40 | 56.00 | — |
| — | 0.20 | 1.95 | 1.07 | +0.07 | 12.1% | 770 | 12.1% | -1.00 | 68.60 | 66.20 | 71.00 | — |
| — | — | 1.60 | — | +0.04 | 12.4% | 785 | 12.4% | -1.00 | 83.60 | 81.50 | 85.70 | — |
| — | — | 1.00 | — | +0.02 | 13.4% | 805 | 13.4% | -1.00 | 103.65 | 101.30 | 106.00 | — |
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.