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 | |
| — | 143.00 | 147.50 | 145.25 | +0.95 | 27.0% | 565 | 27.0% | -0.05 | 2.58 | 1.35 | 3.80 | — |
| — | 119.00 | 123.70 | 121.35 | +0.93 | 24.5% | 590 | 24.5% | -0.07 | 3.40 | 2.60 | 4.20 | — |
| — | 96.00 | 100.00 | 98.00 | +0.90 | 22.0% | 615 | 22.0% | -0.10 | 4.85 | 4.00 | 5.70 | — |
| — | 77.60 | 81.40 | 79.50 | +0.86 | 20.1% | 635 | 20.1% | -0.15 | 6.15 | 5.20 | 7.10 | — |
| — | 60.00 | 63.90 | 61.95 | +0.80 | 18.4% | 655 | 18.4% | -0.20 | 8.50 | 7.40 | 9.60 | — |
| — | 47.50 | 52.20 | 49.85 | +0.75 | 17.2% | 670 | 17.2% | -0.26 | 11.00 | 9.60 | 12.40 | — |
| — | 36.40 | 39.50 | 37.95 | +0.67 | 16.1% | 685 | 16.1% | -0.34 | 13.90 | 12.50 | 15.30 | — |
| — | 32.70 | 35.50 | 34.10 | +0.65 | 15.7% | 690 | 15.7% | -0.37 | 15.50 | 14.20 | 16.80 | — |
| — | 28.80 | 32.00 | 30.40 | — | — | 695 | — | — | 16.60 | 15.20 | 18.00 | — |
| — | 25.80 | 28.70 | 27.25 | +0.58 | 15.1% | 700 | — | — | 17.95 | 17.10 | 18.80 | — |
| — | 23.20 | 25.10 | 24.15 | +0.55 | 14.7% | 705 | 14.7% | -0.47 | 20.05 | 18.70 | 21.40 | — |
| — | 19.80 | 22.50 | 21.15 | +0.52 | 14.4% | 710 | 14.4% | -0.51 | 22.55 | 21.50 | 23.60 | — |
| — | 17.00 | 19.90 | 18.45 | +0.48 | 14.2% | 715 | — | — | 24.75 | 23.20 | 26.30 | — |
| — | 14.50 | 17.50 | 16.00 | — | — | 720 | 13.9% | -0.60 | 27.15 | 24.80 | 29.50 | — |
| — | 12.20 | 15.00 | 13.60 | +0.40 | 13.6% | 725 | — | — | 30.25 | 28.80 | 31.70 | — |
| — | 6.60 | 9.60 | 8.10 | +0.29 | 13.0% | 740 | 13.0% | -0.79 | 40.35 | 38.20 | 42.50 | — |
| — | 2.95 | 5.80 | 4.38 | +0.19 | 12.5% | 755 | — | — | 53.80 | 51.80 | 55.80 | — |
| — | 1.55 | 3.40 | 2.48 | — | — | 770 | 12.2% | -1.00 | 68.70 | 66.40 | 71.00 | — |
| — | 0.30 | 1.30 | 0.80 | +0.05 | 12.1% | 790 | 12.1% | -1.00 | 88.75 | 87.00 | 90.50 | — |
| — | — | 1.05 | — | +0.02 | 12.4% | 815 | 12.4% | -1.00 | 113.95 | 112.40 | 115.50 | — |
| — | — | 1.15 | — | +0.01 | 13.2% | 840 | 13.2% | -1.00 | 138.60 | 136.20 | 141.00 | — |
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.