Spot 716.42
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 146.60 | 151.50 | 149.05 | +0.96 | 26.9% | 575 | 26.9% | -0.05 | 2.27 | 0.85 | 3.70 | — |
| — | 122.90 | 126.80 | 124.85 | +0.94 | 24.4% | 600 | 24.4% | -0.06 | 3.08 | 2.65 | 3.50 | — |
| — | 99.00 | 103.70 | 101.35 | +0.91 | 21.9% | 625 | 21.9% | -0.09 | 4.05 | 3.30 | 4.80 | — |
| — | 80.60 | 84.70 | 82.65 | +0.87 | 20.0% | 645 | 20.0% | -0.13 | 4.65 | 3.90 | 5.40 | — |
| — | 62.60 | 67.40 | 65.00 | +0.82 | 18.1% | 665 | 18.1% | -0.18 | 6.85 | 6.30 | 7.40 | — |
| — | 50.50 | 53.90 | 52.20 | +0.77 | 16.9% | 680 | 16.9% | -0.23 | 9.35 | 8.60 | 10.10 | — |
| — | 38.20 | 41.40 | 39.80 | +0.70 | 15.7% | 695 | 15.7% | -0.31 | 12.20 | 10.90 | 13.50 | — |
| — | 35.80 | 37.00 | 36.40 | +0.68 | 15.3% | 700 | 15.3% | -0.34 | 13.15 | 12.70 | 13.60 | — |
| — | 31.30 | 34.00 | 32.65 | +0.65 | 14.9% | 705 | 14.9% | -0.37 | 14.50 | 13.50 | 15.50 | — |
| — | 26.70 | 31.00 | 28.85 | +0.61 | 14.6% | 710 | 14.6% | -0.40 | 16.30 | 15.20 | 17.40 | — |
| — | 24.30 | 27.70 | 26.00 | +0.58 | 14.3% | 715 | 14.3% | -0.44 | 17.35 | 16.90 | 17.80 | — |
| — | 21.00 | 24.60 | 22.80 | +0.54 | 14.0% | 720 | 14.0% | -0.48 | 19.65 | 19.00 | 20.30 | — |
| — | 18.60 | 21.70 | 20.15 | +0.51 | 13.7% | 725 | 13.7% | -0.52 | 21.25 | 20.30 | 22.20 | — |
| — | 16.30 | 18.60 | 17.45 | +0.47 | 13.4% | 730 | 13.4% | -0.57 | 23.80 | 22.10 | 25.50 | — |
| — | 13.10 | 15.90 | 14.50 | +0.43 | 13.2% | 735 | 13.2% | -0.61 | 26.80 | 24.80 | 28.80 | — |
| — | 7.90 | 9.80 | 8.85 | +0.31 | 12.6% | 750 | 12.6% | -0.76 | 36.40 | 34.30 | 38.50 | — |
| — | 2.95 | 6.00 | 4.47 | +0.20 | 12.2% | 765 | 12.2% | -0.91 | 48.90 | 46.80 | 51.00 | — |
| — | 1.05 | 2.20 | 1.62 | +0.10 | 12.0% | 785 | 12.0% | -1.00 | 68.75 | 66.50 | 71.00 | — |
| — | 0.15 | 1.25 | 0.70 | +0.04 | 12.2% | 810 | 12.2% | -1.00 | 93.60 | 91.20 | 96.00 | — |
| — | — | 0.50 | — | +0.02 | 12.9% | 835 | 12.9% | -1.00 | 118.60 | 116.20 | 121.00 | — |
| — | — | 1.25 | — | +0.01 | 14.2% | 860 | 14.2% | -1.00 | 143.40 | 141.20 | 145.60 | — |
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.