Spot 709.38
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 144.60 | 149.00 | 146.80 | +0.96 | 28.1% | 570 | 28.1% | -0.05 | 2.25 | 1.75 | 2.75 | — |
| — | 120.60 | 125.00 | 122.80 | +0.94 | 25.3% | 595 | 25.3% | -0.07 | 3.45 | 2.70 | 4.20 | — |
| — | 96.70 | 101.50 | 99.10 | +0.91 | 22.6% | 620 | 22.6% | -0.10 | 4.00 | 3.70 | 4.30 | — |
| — | 78.40 | 83.00 | 80.70 | +0.87 | 20.6% | 640 | 20.6% | -0.13 | 5.40 | 4.90 | 5.90 | — |
| — | 60.10 | 64.90 | 62.50 | +0.82 | 18.7% | 660 | 18.7% | -0.19 | 7.35 | 6.00 | 8.70 | — |
| — | 47.70 | 52.00 | 49.85 | +0.76 | 17.3% | 675 | 17.3% | -0.25 | 9.15 | 8.40 | 9.90 | — |
| — | 35.40 | 40.00 | 37.70 | +0.69 | 16.0% | 690 | 16.0% | -0.32 | 12.20 | 11.30 | 13.10 | — |
| — | 31.30 | 36.00 | 33.65 | +0.66 | 15.6% | 695 | 15.6% | -0.35 | 13.35 | 11.80 | 14.90 | — |
| — | 27.60 | 32.40 | 30.00 | +0.62 | 15.2% | 700 | 15.2% | -0.39 | 14.95 | 13.60 | 16.30 | — |
| — | 24.60 | 28.50 | 26.55 | +0.59 | 14.9% | 705 | 14.9% | -0.42 | 16.30 | 14.60 | 18.00 | 101 |
| — | 21.90 | 23.70 | 22.80 | +0.55 | 14.5% | 710 | 14.5% | -0.46 | 17.95 | 16.80 | 19.10 | — |
| — | 18.70 | 21.20 | 19.95 | +0.52 | 14.1% | 715 | 14.1% | -0.50 | 19.75 | 17.50 | 22.00 | — |
| — | 15.40 | 18.00 | 16.70 | +0.48 | 13.8% | 720 | 13.8% | -0.55 | 21.80 | 19.60 | 24.00 | — |
| — | 12.80 | 15.80 | 14.30 | +0.43 | 13.4% | 725 | 13.4% | -0.59 | 23.85 | 21.50 | 26.20 | — |
| — | 10.60 | 12.70 | 11.65 | +0.39 | 13.1% | 730 | 13.1% | -0.64 | 26.40 | 24.00 | 28.80 | — |
| — | 5.20 | 7.50 | 6.35 | +0.26 | 12.3% | 745 | 12.3% | -0.79 | 36.90 | 34.50 | 39.30 | — |
| — | 2.70 | 3.40 | 3.05 | +0.16 | 11.8% | 760 | 11.8% | -0.95 | 50.50 | 48.10 | 52.90 | — |
| — | 0.55 | 1.35 | 0.95 | +0.07 | 11.5% | 780 | 11.5% | -1.00 | 70.50 | 68.10 | 72.90 | — |
| — | 0.05 | 1.40 | 0.72 | +0.03 | 11.6% | 800 | 11.6% | -1.00 | 90.50 | 88.10 | 92.90 | — |
| — | — | 1.30 | — | +0.01 | 12.4% | 825 | 12.4% | -1.00 | 115.40 | 113.00 | 117.80 | — |
| — | — | 0.65 | — | +0.01 | 13.8% | 850 | 13.8% | -1.00 | 140.55 | 138.10 | 143.00 | — |
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.