Spot 712.19
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 143.20 | 146.90 | 145.05 | +0.95 | 27.1% | 575 | 27.1% | -0.05 | 2.70 | 1.60 | 3.80 | — |
| — | 119.30 | 122.60 | 120.95 | +0.93 | 24.4% | 600 | 24.4% | -0.07 | 3.25 | 3.00 | 3.50 | — |
| — | 95.50 | 99.70 | 97.60 | +0.90 | 21.8% | 625 | 21.8% | -0.10 | 4.10 | 3.60 | 4.60 | — |
| — | 77.10 | 81.50 | 79.30 | +0.86 | 19.9% | 645 | 19.9% | -0.14 | 5.55 | 5.00 | 6.10 | — |
| — | 60.90 | 63.50 | 62.20 | +0.81 | 18.1% | 665 | 18.1% | -0.20 | 8.00 | 6.40 | 9.60 | — |
| — | 46.70 | 51.00 | 48.85 | +0.75 | 16.9% | 680 | 16.9% | -0.26 | 10.25 | 9.60 | 10.90 | 54 |
| 691 | 35.00 | 39.50 | 37.25 | +0.67 | 15.8% | 695 | 15.8% | -0.34 | 13.55 | 12.20 | 14.90 | 15 |
| — | 31.50 | 34.70 | 33.10 | +0.65 | 15.4% | 700 | 15.4% | -0.37 | 14.75 | 14.10 | 15.40 | 50 |
| 642 | 27.80 | 32.00 | 29.90 | +0.61 | 15.1% | 705 | 15.1% | -0.40 | 16.15 | 15.40 | 16.90 | 98 |
| — | 26.20 | 27.80 | 27.00 | +0.58 | 14.8% | 710 | 14.8% | -0.44 | 17.60 | 16.90 | 18.30 | — |
| — | 22.50 | 24.60 | 23.55 | +0.55 | 14.5% | 715 | 14.5% | -0.47 | 20.10 | 18.60 | 21.60 | — |
| — | 19.70 | 21.70 | 20.70 | +0.51 | 14.2% | 720 | 14.2% | -0.51 | 22.10 | 20.60 | 23.60 | — |
| — | 15.80 | 18.90 | 17.35 | +0.47 | 13.9% | 725 | 13.9% | -0.56 | 24.40 | 22.80 | 26.00 | — |
| — | 14.10 | 16.10 | 15.10 | +0.43 | 13.6% | 730 | 13.6% | -0.60 | 26.40 | 24.60 | 28.20 | — |
| — | 11.90 | 14.20 | 13.05 | +0.39 | 13.4% | 735 | 13.4% | -0.64 | 29.50 | 27.50 | 31.50 | — |
| — | 6.20 | 8.20 | 7.20 | +0.28 | 12.8% | 750 | 12.8% | -0.79 | 39.70 | 37.40 | 42.00 | — |
| — | 2.50 | 4.90 | 3.70 | +0.19 | 12.5% | 765 | 12.5% | -0.93 | 53.10 | 50.70 | 55.50 | — |
| — | 0.05 | 2.35 | 1.20 | +0.09 | 12.2% | 785 | 12.2% | -1.00 | 72.90 | 70.50 | 75.30 | — |
| — | 0.05 | 1.85 | 0.95 | +0.05 | 12.4% | 805 | 12.4% | -1.00 | 92.85 | 90.80 | 94.90 | — |
| — | — | 2.30 | — | +0.02 | 13.0% | 830 | 13.0% | -1.00 | 118.00 | 115.60 | 120.40 | — |
| — | — | 0.95 | — | +0.01 | 14.2% | 855 | 14.2% | -1.00 | 143.05 | 140.70 | 145.40 | — |
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.