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 | |
| — | 144.00 | 148.30 | 146.15 | +0.95 | 28.1% | 565 | 28.1% | -0.05 | 2.80 | 1.60 | 4.00 | — |
| — | 120.00 | 124.50 | 122.25 | +0.93 | 25.4% | 590 | 25.4% | -0.07 | 3.65 | 2.90 | 4.40 | — |
| — | 97.00 | 101.20 | 99.10 | +0.90 | 22.8% | 615 | 22.8% | -0.10 | 5.05 | 4.20 | 5.90 | — |
| — | 78.50 | 83.00 | 80.75 | +0.86 | 20.8% | 635 | 20.8% | -0.15 | 6.55 | 5.40 | 7.70 | — |
| — | 65.00 | 69.50 | 67.25 | +0.82 | 19.4% | 650 | 19.4% | -0.19 | 7.75 | 7.00 | 8.50 | — |
| — | 53.00 | 55.90 | 54.45 | +0.77 | 18.0% | 665 | 18.0% | -0.24 | 10.35 | 9.20 | 11.50 | — |
| — | 40.40 | 45.00 | 42.70 | +0.70 | 16.7% | 680 | 16.7% | -0.31 | 12.75 | 12.30 | 13.20 | — |
| — | 36.50 | 40.80 | 38.65 | +0.67 | 16.3% | 685 | 16.3% | -0.34 | 14.25 | 12.90 | 15.60 | — |
| — | 32.50 | 37.20 | 34.85 | +0.65 | 15.9% | 690 | 15.9% | -0.37 | 15.50 | 14.40 | 16.60 | — |
| — | 29.00 | 33.70 | 31.35 | +0.62 | 15.6% | 695 | 15.6% | -0.40 | 16.90 | 15.50 | 18.30 | — |
| — | 25.50 | 30.30 | 27.90 | +0.58 | 15.2% | 700 | 15.2% | -0.43 | 18.55 | 17.60 | 19.50 | — |
| — | 23.10 | 26.00 | 24.55 | +0.55 | 14.8% | 705 | 14.8% | -0.47 | 20.25 | 19.00 | 21.50 | — |
| — | 20.80 | 22.50 | 21.65 | +0.52 | 14.5% | 710 | 14.5% | -0.51 | 22.10 | 20.90 | 23.30 | — |
| — | 17.70 | 20.00 | 18.85 | +0.48 | 14.2% | 715 | 14.2% | -0.55 | 24.45 | 23.10 | 25.80 | — |
| — | 15.10 | 17.10 | 16.10 | — | — | 720 | — | — | 27.00 | 25.50 | 28.50 | — |
| — | 8.00 | 11.00 | 9.50 | — | — | 735 | — | — | 35.75 | 33.50 | 38.00 | — |
| — | 4.90 | 6.10 | 5.50 | +0.22 | 12.6% | 750 | 12.6% | -0.89 | 47.60 | 45.20 | 50.00 | — |
| — | 1.30 | 3.30 | 2.30 | +0.11 | 12.1% | 770 | — | — | 67.20 | 64.90 | 69.50 | — |
| — | 0.05 | 1.85 | 0.95 | — | — | 790 | 12.1% | -1.00 | 87.40 | 85.30 | 89.50 | — |
| — | — | 1.45 | — | — | — | 815 | — | — | 112.35 | 110.20 | 114.50 | — |
| — | — | 1.00 | — | +0.01 | 13.4% | 840 | 13.4% | -1.00 | 137.35 | 135.20 | 139.50 | — |
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.