Spot 706.82
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.20 | 160.00 | 157.60 | +0.92 | 26.7% | 565 | 26.7% | -0.09 | 5.65 | 4.10 | 7.20 | — |
| — | 132.20 | 137.00 | 134.60 | +0.89 | 24.7% | 590 | 24.7% | -0.11 | 7.00 | 5.20 | 8.80 | — |
| — | 109.70 | 114.50 | 112.10 | +0.86 | 22.6% | 615 | 22.6% | -0.15 | 8.90 | 7.00 | 10.80 | — |
| — | 92.80 | 97.00 | 94.90 | +0.82 | 20.9% | 635 | 20.9% | -0.18 | 11.65 | 10.30 | 13.00 | — |
| — | 75.60 | 80.40 | 78.00 | +0.77 | 19.4% | 655 | 19.4% | -0.23 | 13.75 | 12.40 | 15.10 | — |
| — | 63.30 | 68.00 | 65.65 | +0.73 | 18.3% | 670 | 18.3% | -0.28 | 16.20 | 15.10 | 17.30 | — |
| — | 51.70 | 56.50 | 54.10 | +0.68 | 17.3% | 685 | 17.3% | -0.34 | 19.60 | 18.40 | 20.80 | — |
| — | 48.20 | 53.00 | 50.60 | +0.66 | 17.0% | 690 | 17.0% | -0.36 | 21.15 | 19.60 | 22.70 | — |
| — | 44.50 | 49.00 | 46.75 | +0.64 | 16.7% | 695 | 16.7% | -0.38 | 22.50 | 21.00 | 24.00 | — |
| — | 40.90 | 45.50 | 43.20 | +0.62 | 16.4% | 700 | 16.4% | -0.41 | 23.75 | 22.40 | 25.10 | — |
| — | 37.70 | 42.00 | 39.85 | +0.59 | 16.1% | 705 | 16.1% | -0.43 | 25.55 | 24.00 | 27.10 | — |
| — | 34.70 | 39.00 | 36.85 | +0.57 | 15.8% | 710 | 15.8% | -0.46 | 27.40 | 26.30 | 28.50 | — |
| — | 31.40 | 35.50 | 33.45 | +0.54 | 15.5% | 715 | 15.5% | -0.49 | 29.10 | 27.60 | 30.60 | — |
| — | 28.40 | 32.50 | 30.45 | +0.52 | 15.3% | 720 | 15.3% | -0.51 | 31.20 | 29.80 | 32.60 | — |
| — | 25.70 | 28.60 | 27.15 | +0.49 | 15.1% | 725 | 15.1% | -0.55 | 33.35 | 31.90 | 34.80 | — |
| — | 18.10 | 21.50 | 19.80 | — | — | 740 | 14.4% | -0.64 | 41.25 | 39.80 | 42.70 | — |
| — | 12.40 | 15.00 | 13.70 | — | — | 755 | 13.9% | -0.75 | 50.90 | 48.50 | 53.30 | — |
| — | 5.80 | 9.50 | 7.65 | +0.23 | 13.4% | 775 | — | — | 68.15 | 65.80 | 70.50 | — |
| — | 2.60 | 5.90 | 4.25 | +0.15 | 13.2% | 795 | 13.2% | -1.00 | 88.10 | 85.70 | 90.50 | — |
| — | 0.15 | 3.50 | 1.82 | — | — | 820 | — | — | 112.95 | 110.50 | 115.40 | — |
| — | — | 2.95 | — | — | — | 845 | — | — | 138.10 | 135.70 | 140.50 | — |
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.