Spot 702.84
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 142.60 | 147.50 | 145.05 | +0.96 | 28.7% | 565 | 28.7% | -0.04 | 1.77 | 0.75 | 2.80 | — |
| — | 118.50 | 123.10 | 120.80 | +0.94 | 26.0% | 590 | 26.0% | -0.06 | 2.40 | 1.40 | 3.40 | — |
| — | 94.60 | 99.20 | 96.90 | +0.91 | 23.3% | 615 | 23.3% | -0.09 | 3.00 | 2.30 | 3.70 | — |
| — | 76.20 | 81.00 | 78.60 | +0.88 | 21.2% | 635 | 21.2% | -0.12 | 4.65 | 3.60 | 5.70 | — |
| — | 62.20 | 67.00 | 64.60 | +0.84 | 19.6% | 650 | 19.6% | -0.17 | 6.00 | 5.00 | 7.00 | — |
| — | 49.50 | 53.90 | 51.70 | +0.79 | 18.1% | 665 | 18.1% | -0.22 | 7.85 | 6.60 | 9.10 | — |
| — | 36.70 | 41.40 | 39.05 | +0.72 | 16.7% | 680 | 16.7% | -0.29 | 10.30 | 9.10 | 11.50 | — |
| — | 33.50 | 36.80 | 35.15 | +0.68 | 16.3% | 685 | 16.3% | -0.33 | 11.05 | 9.60 | 12.50 | — |
| — | 29.20 | 34.00 | 31.60 | +0.65 | 15.8% | 690 | 15.8% | -0.36 | 12.60 | 11.60 | 13.60 | — |
| — | 25.70 | 30.10 | 27.90 | +0.62 | 15.4% | 695 | 15.4% | -0.40 | 13.80 | 12.80 | 14.80 | — |
| — | 23.30 | 27.00 | 25.15 | +0.58 | 15.0% | 700 | 15.0% | -0.44 | 15.95 | 14.20 | 17.70 | — |
| — | 19.90 | 22.60 | 21.25 | +0.54 | 14.6% | 705 | 14.6% | -0.49 | 17.35 | 16.00 | 18.70 | — |
| — | 16.40 | 19.60 | 18.00 | +0.50 | 14.3% | 710 | 14.3% | -0.54 | 19.45 | 18.10 | 20.80 | — |
| — | 13.80 | 16.70 | 15.25 | +0.46 | 13.9% | 715 | 13.9% | -0.59 | 21.95 | 20.30 | 23.60 | — |
| — | 11.70 | 14.10 | 12.90 | +0.41 | 13.6% | 720 | 13.6% | -0.64 | 24.35 | 22.20 | 26.50 | — |
| — | 6.70 | 10.00 | 8.35 | +0.31 | 13.0% | 730 | 13.0% | -0.75 | 31.00 | 29.00 | 33.00 | — |
| — | 4.50 | 6.10 | 5.30 | +0.24 | 12.6% | 740 | 12.6% | -0.86 | 38.20 | 35.90 | 40.50 | — |
| — | 1.00 | 4.00 | 2.50 | +0.14 | 12.2% | 755 | 12.2% | -0.99 | 52.45 | 50.40 | 54.50 | — |
| — | 0.25 | 2.10 | 1.18 | +0.07 | 12.1% | 770 | 12.1% | -1.00 | 67.35 | 65.20 | 69.50 | — |
| — | 0.05 | 1.45 | 0.75 | +0.04 | 12.4% | 785 | 12.4% | -1.00 | 82.20 | 79.90 | 84.50 | — |
| — | — | 1.35 | — | +0.02 | 13.6% | 805 | 13.6% | -1.00 | 102.35 | 100.20 | 104.50 | — |
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.