Spot 704.93
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 144.40 | 149.30 | 146.85 | +0.95 | 29.1% | 565 | 29.1% | -0.05 | 2.42 | 1.65 | 3.20 | — |
| — | 120.70 | 125.60 | 123.15 | +0.93 | 26.1% | 590 | 26.1% | -0.07 | 3.00 | 2.00 | 4.00 | — |
| — | 96.70 | 101.50 | 99.10 | +0.91 | 23.3% | 615 | 23.3% | -0.09 | 4.25 | 3.40 | 5.10 | — |
| — | 78.50 | 83.20 | 80.85 | +0.87 | 21.2% | 635 | 21.2% | -0.13 | 5.95 | 4.50 | 7.40 | — |
| — | 60.20 | 65.00 | 62.60 | +0.82 | 19.2% | 655 | 19.2% | -0.18 | 7.40 | 5.60 | 9.20 | — |
| — | 47.30 | 52.10 | 49.70 | +0.77 | 17.8% | 670 | 17.8% | -0.24 | 9.85 | 8.60 | 11.10 | — |
| — | 35.50 | 40.30 | 37.90 | +0.69 | 16.5% | 685 | 16.5% | -0.32 | 12.35 | 10.70 | 14.00 | — |
| — | 31.50 | 36.30 | 33.90 | +0.66 | 16.1% | 690 | 16.1% | -0.35 | 13.20 | 11.80 | 14.60 | — |
| — | 27.80 | 32.60 | 30.20 | +0.63 | 15.7% | 695 | 15.7% | -0.38 | 14.65 | 13.10 | 16.20 | — |
| — | 25.00 | 28.80 | 26.90 | +0.59 | 15.4% | 700 | 15.4% | -0.42 | 16.15 | 14.70 | 17.60 | — |
| — | 21.30 | 25.90 | 23.60 | +0.56 | 15.0% | 705 | 15.0% | -0.46 | 17.60 | 16.20 | 19.00 | — |
| — | 19.10 | 22.00 | 20.55 | +0.52 | 14.6% | 710 | 14.6% | -0.50 | 19.70 | 17.90 | 21.50 | — |
| — | 15.40 | 19.30 | 17.35 | +0.48 | 14.3% | 715 | 14.3% | -0.54 | 21.75 | 19.50 | 24.00 | — |
| — | 13.60 | 16.00 | 14.80 | +0.44 | 14.0% | 720 | 14.0% | -0.59 | 24.05 | 21.70 | 26.40 | — |
| — | 10.40 | 14.00 | 12.20 | +0.40 | 13.7% | 725 | 13.7% | -0.64 | 26.45 | 24.10 | 28.80 | — |
| — | 5.60 | 8.50 | 7.05 | +0.27 | 13.0% | 740 | 13.0% | -0.79 | 36.90 | 34.50 | 39.30 | — |
| — | 2.40 | 4.50 | 3.45 | +0.17 | 12.4% | 755 | 12.4% | -0.94 | 50.10 | 47.70 | 52.50 | — |
| — | 0.35 | 2.00 | 1.18 | +0.08 | 12.0% | 775 | 12.0% | -1.00 | 70.15 | 67.80 | 72.50 | — |
| — | 0.05 | 1.15 | 0.60 | +0.03 | 12.1% | 795 | 12.1% | -1.00 | 90.15 | 87.80 | 92.50 | — |
| — | — | 0.75 | — | +0.01 | 12.7% | 820 | 12.7% | -1.00 | 115.10 | 112.60 | 117.60 | — |
| — | — | 0.95 | — | +0.01 | 13.9% | 845 | 13.9% | -1.00 | 140.10 | 137.60 | 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.