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 | |
| — | 153.20 | 157.50 | 155.35 | +0.91 | 26.1% | 570 | 26.1% | -0.09 | 5.75 | 3.50 | 8.00 | — |
| — | 130.10 | 134.50 | 132.30 | +0.89 | 24.1% | 595 | 24.1% | -0.11 | 7.30 | 5.10 | 9.50 | — |
| — | 107.80 | 112.00 | 109.90 | +0.85 | 22.1% | 620 | 22.1% | -0.15 | 8.25 | 6.50 | 10.00 | — |
| — | 90.50 | 94.50 | 92.50 | +0.82 | 20.5% | 640 | 20.5% | -0.19 | 11.35 | 9.70 | 13.00 | — |
| — | 74.10 | 77.50 | 75.80 | +0.77 | 19.0% | 660 | 19.0% | -0.24 | 14.80 | 13.30 | 16.30 | — |
| — | 61.40 | 65.50 | 63.45 | +0.72 | 17.9% | 675 | 17.9% | -0.29 | 17.50 | 16.00 | 19.00 | — |
| — | 49.90 | 54.00 | 51.95 | +0.67 | 16.8% | 690 | 16.8% | -0.35 | 20.90 | 19.30 | 22.50 | — |
| — | 46.50 | 50.50 | 48.50 | +0.65 | 16.5% | 695 | 16.5% | -0.37 | 21.90 | 20.30 | 23.50 | — |
| — | 42.00 | 45.80 | 43.90 | +0.63 | 16.2% | 700 | 16.2% | -0.39 | 23.40 | 22.00 | 24.80 | — |
| — | 39.60 | 43.50 | 41.55 | +0.61 | 15.9% | 705 | 15.9% | -0.42 | 24.75 | 23.00 | 26.50 | — |
| — | 35.80 | 40.00 | 37.90 | +0.58 | 15.6% | 710 | 15.6% | -0.44 | 26.10 | 24.50 | 27.70 | — |
| — | 32.10 | 36.90 | 34.50 | +0.56 | 15.4% | 715 | 15.4% | -0.47 | 27.90 | 26.10 | 29.70 | — |
| — | 29.50 | 33.20 | 31.35 | +0.53 | 15.1% | 720 | 15.1% | -0.50 | 29.65 | 27.90 | 31.40 | — |
| — | 26.60 | 30.30 | 28.45 | +0.51 | 14.8% | 725 | 14.8% | -0.53 | 31.65 | 29.90 | 33.40 | — |
| — | 23.70 | 27.20 | 25.45 | +0.48 | 14.6% | 730 | 14.6% | -0.57 | 33.90 | 31.50 | 36.30 | — |
| — | 15.90 | 19.60 | 17.75 | +0.39 | 14.0% | 745 | 14.0% | -0.67 | 41.75 | 39.50 | 44.00 | — |
| — | 10.20 | 14.00 | 12.10 | +0.31 | 13.5% | 760 | 13.5% | -0.78 | 52.35 | 50.00 | 54.70 | — |
| — | 4.30 | 9.00 | 6.65 | +0.21 | 13.0% | 780 | 13.0% | -0.93 | 70.65 | 68.30 | 73.00 | — |
| — | 2.65 | 4.90 | 3.77 | +0.14 | 12.9% | 800 | 12.9% | -1.00 | 90.30 | 88.00 | 92.60 | — |
| — | — | 4.90 | — | +0.08 | 13.0% | 825 | 13.0% | -1.00 | 115.65 | 113.30 | 118.00 | — |
| — | — | 4.90 | — | +0.05 | 13.6% | 850 | 13.6% | -1.00 | 140.30 | 138.00 | 142.60 | — |
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.