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 | |
| — | 151.50 | 156.00 | 153.75 | +0.92 | 24.9% | 575 | 24.9% | -0.09 | 6.00 | 4.20 | 7.80 | — |
| — | 128.50 | 133.00 | 130.75 | +0.89 | 23.1% | 600 | 23.1% | -0.11 | 7.45 | 5.50 | 9.40 | — |
| — | 106.00 | 110.80 | 108.40 | +0.85 | 21.3% | 625 | 21.3% | -0.15 | 9.00 | 7.90 | 10.10 | — |
| — | 89.00 | 93.60 | 91.30 | +0.81 | 20.0% | 645 | 20.0% | -0.19 | 11.90 | 10.20 | 13.60 | — |
| — | 72.40 | 77.00 | 74.70 | +0.76 | 18.6% | 665 | 18.6% | -0.25 | 14.95 | 13.30 | 16.60 | — |
| — | 60.50 | 65.00 | 62.75 | +0.72 | 17.7% | 680 | 17.7% | -0.29 | 17.80 | 15.70 | 19.90 | — |
| — | 49.10 | 53.90 | 51.50 | +0.66 | 16.8% | 695 | 16.8% | -0.35 | 21.65 | 19.90 | 23.40 | — |
| — | 45.90 | 50.50 | 48.20 | +0.64 | 16.5% | 700 | 16.5% | -0.38 | 23.05 | 21.50 | 24.60 | — |
| — | 42.60 | 47.00 | 44.80 | +0.62 | 16.2% | 705 | 16.2% | -0.40 | 24.55 | 23.00 | 26.10 | — |
| — | 38.80 | 43.50 | 41.15 | +0.60 | 15.9% | 710 | 15.9% | -0.43 | 25.95 | 24.10 | 27.80 | — |
| — | 36.20 | 40.00 | 38.10 | +0.58 | 15.7% | 715 | 15.7% | -0.45 | 27.85 | 26.10 | 29.60 | — |
| — | 32.90 | 37.00 | 34.95 | +0.55 | 15.4% | 720 | 15.4% | -0.48 | 29.45 | 27.80 | 31.10 | — |
| — | 29.80 | 33.60 | 31.70 | +0.53 | 15.2% | 725 | 15.2% | -0.51 | 31.45 | 29.80 | 33.10 | — |
| — | 26.80 | 30.20 | 28.50 | +0.50 | 15.0% | 730 | 15.0% | -0.54 | 34.00 | 32.10 | 35.90 | — |
| — | 24.40 | 27.40 | 25.90 | +0.48 | 14.7% | 735 | 14.7% | -0.57 | 36.30 | 34.40 | 38.20 | — |
| — | 18.50 | 20.20 | 19.35 | +0.40 | 14.1% | 750 | 14.1% | -0.67 | 44.70 | 42.40 | 47.00 | — |
| — | 11.00 | 14.50 | 12.75 | +0.32 | 13.7% | 765 | 13.7% | -0.79 | 55.20 | 52.90 | 57.50 | — |
| — | 6.00 | 9.60 | 7.80 | +0.22 | 13.2% | 785 | 13.2% | -0.95 | 72.80 | 70.50 | 75.10 | — |
| — | 2.75 | 6.30 | 4.53 | +0.15 | 13.0% | 805 | 13.0% | -1.00 | 92.85 | 90.50 | 95.20 | — |
| — | 0.70 | 3.90 | 2.30 | +0.09 | 13.2% | 830 | 13.2% | -1.00 | 118.25 | 116.00 | 120.50 | — |
| — | — | 3.30 | — | +0.06 | 13.8% | 855 | 13.8% | -1.00 | 142.95 | 140.50 | 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.