Spot 715.17
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.50 | 158.40 | 155.95 | +0.92 | 25.0% | 575 | 25.0% | -0.08 | 5.80 | 3.90 | 7.70 | — |
| — | 131.00 | 135.10 | 133.05 | +0.90 | 23.2% | 600 | 23.2% | -0.11 | 7.25 | 6.40 | 8.10 | — |
| — | 108.50 | 113.30 | 110.90 | +0.86 | 21.3% | 625 | 21.3% | -0.14 | 9.00 | 7.20 | 10.80 | — |
| — | 91.00 | 95.60 | 93.30 | +0.82 | 19.9% | 645 | 19.9% | -0.18 | 11.00 | 8.90 | 13.10 | — |
| — | 74.10 | 78.20 | 76.15 | +0.78 | 18.6% | 665 | 18.6% | -0.23 | 14.70 | 13.60 | 15.80 | — |
| — | 62.00 | 66.20 | 64.10 | +0.73 | 17.6% | 680 | 17.6% | -0.28 | 16.40 | 15.00 | 17.80 | — |
| — | 50.10 | 54.90 | 52.50 | +0.68 | 16.7% | 695 | 16.7% | -0.34 | 19.85 | 18.30 | 21.40 | — |
| — | 46.50 | 51.20 | 48.85 | +0.66 | 16.4% | 700 | 16.4% | -0.36 | 21.30 | 20.20 | 22.40 | — |
| — | 43.40 | 47.50 | 45.45 | +0.64 | 16.1% | 705 | 16.1% | -0.39 | 22.60 | 21.00 | 24.20 | — |
| — | 39.60 | 44.20 | 41.90 | +0.61 | 15.8% | 710 | 15.8% | -0.41 | 23.90 | 22.30 | 25.50 | — |
| — | 36.40 | 41.00 | 38.70 | +0.59 | 15.6% | 715 | 15.6% | -0.44 | 25.15 | 24.00 | 26.30 | — |
| — | 33.20 | 37.20 | 35.20 | +0.57 | 15.3% | 720 | — | — | 27.90 | 27.00 | 28.80 | — |
| — | 30.60 | 33.90 | 32.25 | — | — | 725 | 15.1% | -0.49 | 29.45 | 28.00 | 30.90 | — |
| — | 27.40 | 31.50 | 29.45 | +0.52 | 14.9% | 730 | 14.9% | -0.52 | 31.20 | 29.70 | 32.70 | — |
| — | 24.20 | 28.30 | 26.25 | +0.49 | 14.6% | 735 | 14.6% | -0.55 | 33.90 | 32.30 | 35.50 | — |
| — | 16.90 | 20.70 | 18.80 | +0.41 | 14.1% | 750 | 14.1% | -0.65 | 42.05 | 40.10 | 44.00 | — |
| — | 12.30 | 14.90 | 13.60 | +0.33 | 13.6% | 765 | 13.6% | -0.76 | 52.25 | 50.10 | 54.40 | — |
| — | 5.80 | 9.40 | 7.60 | +0.23 | 13.1% | 785 | 13.1% | -0.91 | 70.05 | 67.70 | 72.40 | — |
| — | 2.55 | 6.00 | 4.28 | +0.15 | 12.9% | 805 | 12.9% | -1.00 | 90.00 | 87.60 | 92.40 | — |
| — | 1.50 | 4.00 | 2.75 | +0.09 | 13.0% | 830 | 13.0% | -1.00 | 115.10 | 112.70 | 117.50 | — |
| — | — | 2.95 | — | +0.05 | 13.5% | 855 | 13.5% | -1.00 | 140.05 | 137.60 | 142.50 | — |
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.