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 | |
| — | 152.70 | 157.60 | 155.15 | +0.92 | 25.9% | 565 | 25.9% | -0.08 | 5.40 | 3.50 | 7.30 | — |
| — | 129.60 | 134.50 | 132.05 | +0.89 | 24.0% | 590 | 24.0% | -0.11 | 6.95 | 5.00 | 8.90 | — |
| — | 107.30 | 112.00 | 109.65 | +0.86 | 22.2% | 615 | 22.2% | -0.15 | 9.15 | 7.40 | 10.90 | — |
| — | 89.60 | 94.40 | 92.00 | +0.82 | 20.7% | 635 | 20.7% | -0.18 | 11.35 | 9.50 | 13.20 | — |
| — | 73.20 | 78.00 | 75.60 | +0.77 | 19.2% | 655 | 19.2% | -0.24 | 13.80 | 12.50 | 15.10 | — |
| 5 | 61.40 | 66.10 | 63.75 | +0.73 | 18.1% | 670 | 18.1% | -0.28 | 16.75 | 15.00 | 18.50 | 13 |
| 5 | 49.60 | 54.30 | 51.95 | +0.67 | 17.1% | 685 | 17.1% | -0.34 | 19.90 | 17.50 | 22.30 | 6 |
| 11 | 45.90 | 50.70 | 48.30 | +0.65 | 16.8% | 690 | 16.8% | -0.37 | 21.40 | 19.70 | 23.10 | 3 |
| 13 | 42.60 | 47.40 | 45.00 | +0.63 | 16.5% | 695 | 16.5% | -0.39 | 22.65 | 20.80 | 24.50 | 1 |
| 107 | 39.30 | 44.00 | 41.65 | +0.61 | 16.2% | 700 | 16.2% | -0.41 | 24.20 | 22.60 | 25.80 | 14 |
| 10 | 35.60 | 40.30 | 37.95 | +0.58 | 15.9% | 705 | 15.9% | -0.44 | 25.90 | 24.20 | 27.60 | 6 |
| 140 | 32.30 | 37.10 | 34.70 | +0.56 | 15.7% | 710 | 15.7% | -0.47 | 27.60 | 26.00 | 29.20 | 2 |
| — | 29.10 | 33.80 | 31.45 | +0.53 | 15.4% | 715 | 15.4% | -0.50 | 29.50 | 27.90 | 31.10 | — |
| — | 26.10 | 30.80 | 28.45 | +0.51 | 15.1% | 720 | 15.1% | -0.53 | 31.70 | 29.90 | 33.50 | — |
| — | 23.30 | 28.00 | 25.65 | +0.48 | 14.9% | 725 | 14.9% | -0.56 | 33.75 | 31.70 | 35.80 | — |
| — | 16.40 | 20.00 | 18.20 | +0.40 | 14.3% | 740 | 14.3% | -0.66 | 42.10 | 39.70 | 44.50 | — |
| — | 11.50 | 14.10 | 12.80 | +0.31 | 13.8% | 755 | 13.8% | -0.77 | 52.50 | 50.10 | 54.90 | — |
| — | 4.50 | 9.30 | 6.90 | — | — | 775 | — | — | 70.20 | 67.80 | 72.60 | — |
| — | 2.00 | 5.50 | 3.75 | — | — | 795 | 13.0% | -1.00 | 90.10 | 87.70 | 92.50 | — |
| — | 0.20 | 3.50 | 1.85 | +0.08 | 13.0% | 820 | 13.0% | -1.00 | 115.10 | 112.60 | 117.60 | — |
| — | — | 2.95 | — | +0.04 | 13.4% | 845 | 13.4% | -1.00 | 140.20 | 137.70 | 142.70 | — |
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.