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 | |
| — | 155.10 | 160.00 | 157.55 | +0.93 | 24.4% | 575 | 24.4% | -0.08 | 5.30 | 3.60 | 7.00 | — |
| — | 132.20 | 137.00 | 134.60 | +0.90 | 22.7% | 600 | 22.7% | -0.10 | 6.75 | 4.90 | 8.60 | — |
| — | 110.00 | 114.80 | 112.40 | +0.87 | 21.0% | 625 | 21.0% | -0.14 | 8.85 | 7.00 | 10.70 | — |
| — | 92.50 | 97.20 | 94.85 | +0.83 | 19.7% | 645 | 19.7% | -0.18 | 11.00 | 9.20 | 12.80 | — |
| — | 75.60 | 79.60 | 77.60 | +0.78 | 18.4% | 665 | 18.4% | -0.23 | 13.95 | 12.10 | 15.80 | — |
| — | 63.50 | 68.20 | 65.85 | +0.74 | 17.5% | 680 | 17.5% | -0.28 | 16.75 | 14.90 | 18.60 | — |
| — | 52.10 | 56.90 | 54.50 | +0.68 | 16.7% | 695 | 16.7% | -0.33 | 20.05 | 18.30 | 21.80 | — |
| — | 48.70 | 53.00 | 50.85 | +0.66 | 16.4% | 700 | 16.4% | -0.36 | 21.25 | 19.20 | 23.30 | — |
| — | 45.30 | 49.50 | 47.40 | +0.64 | 16.1% | 705 | 16.1% | -0.38 | 22.75 | 20.70 | 24.80 | — |
| — | 42.00 | 46.00 | 44.00 | +0.62 | 15.9% | 710 | 15.9% | -0.40 | 24.25 | 22.30 | 26.20 | — |
| — | 38.00 | 42.70 | 40.35 | +0.60 | 15.6% | 715 | 15.6% | -0.43 | 25.75 | 23.90 | 27.60 | — |
| — | 34.80 | 39.40 | 37.10 | +0.57 | 15.4% | 720 | 15.4% | -0.46 | 27.60 | 25.70 | 29.50 | — |
| — | 32.00 | 36.10 | 34.05 | +0.55 | 15.2% | 725 | 15.2% | -0.48 | 29.65 | 27.90 | 31.40 | — |
| — | 28.50 | 32.00 | 30.25 | +0.52 | 14.9% | 730 | 14.9% | -0.51 | 31.55 | 30.80 | 32.30 | — |
| — | 26.40 | 30.30 | 28.35 | +0.50 | 14.7% | 735 | 14.7% | -0.54 | 34.00 | 32.10 | 35.90 | — |
| — | 18.70 | 21.60 | 20.15 | +0.42 | 14.1% | 750 | 14.1% | -0.64 | 41.80 | 39.60 | 44.00 | — |
| — | 12.60 | 16.20 | 14.40 | +0.34 | 13.7% | 765 | 13.7% | -0.75 | 52.00 | 50.00 | 54.00 | — |
| — | 6.80 | 10.70 | 8.75 | +0.24 | 13.2% | 785 | 13.2% | -0.91 | 68.70 | 66.40 | 71.00 | — |
| — | 2.30 | 6.30 | 4.30 | +0.15 | 13.0% | 810 | 13.0% | -1.00 | 93.60 | 91.20 | 96.00 | — |
| — | 0.55 | 4.10 | 2.33 | +0.09 | 13.3% | 835 | 13.3% | -1.00 | 118.60 | 116.20 | 121.00 | — |
| — | 0.05 | 3.30 | 1.68 | +0.06 | 14.1% | 860 | 14.1% | -1.00 | 143.65 | 141.30 | 146.00 | — |
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.