Spot 747.43
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.35 | 159.05 | 152.20 | +0.96 | 46.8% | 600 | 46.8% | -0.04 | 3.53 | 0.01 | 7.05 | — |
| — | 136.90 | 149.80 | 143.35 | — | — | 610 | 47.0% | -0.05 | 3.91 | 0.07 | 7.75 | — |
| — | 127.75 | 140.75 | 134.25 | — | — | 620 | — | — | 3.13 | 0.51 | 5.75 | — |
| — | 117.10 | 131.80 | 124.45 | — | — | 630 | 47.2% | -0.09 | 4.07 | 1.38 | 6.75 | — |
| 0 | 112.45 | 123.10 | 117.78 | — | — | 640 | 47.2% | -0.11 | 6.10 | 4.20 | 8.00 | 0 |
| 0 | 103.75 | 114.55 | 109.15 | — | — | 650 | — | — | 8.20 | 6.70 | 9.70 | 13 |
| 1 | 95.75 | 105.65 | 100.70 | +0.84 | 47.3% | 660 | 47.3% | -0.16 | 9.53 | 7.05 | 12.00 | — |
| — | 91.90 | 101.50 | 96.70 | — | — | 665 | 47.3% | -0.17 | 10.80 | 8.90 | 12.70 | — |
| — | 81.30 | 90.85 | 86.08 | — | — | 680 | — | — | 14.05 | 11.90 | 16.20 | — |
| — | 61.20 | 70.80 | 66.00 | +0.70 | 47.0% | 705 | — | — | 21.38 | 17.85 | 24.90 | — |
| — | 57.95 | 65.00 | 61.48 | — | — | 710 | — | — | 22.10 | 19.80 | 24.40 | — |
| — | 54.60 | 64.25 | 59.42 | — | — | 715 | — | — | 24.80 | 21.30 | 28.30 | — |
| — | 52.65 | 61.40 | 57.02 | +0.64 | 46.8% | 720 | 46.8% | -0.36 | 26.82 | 24.80 | 28.85 | — |
| — | 48.65 | 58.00 | 53.33 | +0.63 | 46.8% | 725 | 46.8% | -0.38 | 28.68 | 26.70 | 30.65 | — |
| — | 45.60 | 54.25 | 49.92 | — | — | 730 | — | — | 30.52 | 28.10 | 32.95 | — |
| — | 42.60 | 51.85 | 47.23 | +0.59 | 46.6% | 735 | — | — | 33.80 | 31.00 | 36.60 | — |
| — | 41.05 | 49.05 | 45.05 | +0.57 | 46.5% | 740 | 46.5% | -0.44 | 35.77 | 33.10 | 38.45 | — |
| — | 38.65 | 47.00 | 42.83 | +0.55 | 46.5% | 745 | 46.5% | -0.46 | 37.38 | 34.70 | 40.05 | — |
| — | 37.60 | 44.15 | 40.88 | +0.53 | 46.4% | 750 | 46.4% | -0.48 | 40.17 | 35.95 | 44.40 | — |
| — | 32.30 | 41.90 | 37.10 | +0.51 | 46.3% | 755 | 46.3% | -0.50 | 42.52 | 39.10 | 45.95 | — |
| — | 31.35 | 39.35 | 35.35 | +0.49 | 46.2% | 760 | 46.2% | -0.52 | 45.48 | 41.90 | 49.05 | — |
| — | 30.10 | 35.05 | 32.58 | +0.47 | 46.1% | 765 | 46.1% | -0.54 | 47.73 | 43.05 | 52.40 | — |
| — | 28.25 | 34.05 | 31.15 | +0.45 | 46.0% | 770 | 46.0% | -0.56 | 51.25 | 47.25 | 55.25 | — |
| — | 27.30 | 31.85 | 29.57 | +0.43 | 45.9% | 775 | 45.9% | -0.58 | 53.10 | 49.70 | 56.50 | — |
| — | 24.05 | 30.40 | 27.23 | +0.41 | 45.8% | 780 | 45.8% | -0.60 | 56.33 | 53.00 | 59.65 | — |
| — | 22.60 | 27.95 | 25.27 | +0.39 | 45.8% | 785 | 45.8% | -0.62 | 59.83 | 56.00 | 63.65 | — |
| — | 21.80 | 25.95 | 23.88 | +0.37 | 45.7% | 790 | 45.7% | -0.63 | 63.05 | 58.55 | 67.55 | — |
| — | 17.80 | 25.35 | 21.57 | +0.35 | 45.6% | 795 | 45.6% | -0.65 | 66.78 | 62.75 | 70.80 | — |
| — | 16.60 | 23.85 | 20.23 | +0.33 | 45.5% | 800 | 45.5% | -0.67 | 69.95 | 65.75 | 74.15 | — |
| — | 17.25 | 21.45 | 19.35 | +0.32 | 45.4% | 805 | 45.4% | -0.69 | 74.12 | 69.35 | 78.90 | — |
| — | 16.45 | 21.15 | 18.80 | +0.30 | 45.3% | 810 | 45.3% | -0.71 | 77.70 | 73.00 | 82.40 | — |
| — | 10.65 | 14.65 | 12.65 | +0.24 | 44.9% | 830 | 44.9% | -0.77 | 92.53 | 87.60 | 97.45 | — |
| — | 8.10 | 12.60 | 10.35 | +0.21 | 44.8% | 840 | 44.8% | -0.80 | 100.88 | 96.05 | 105.70 | — |
| — | 8.90 | 11.00 | 9.95 | +0.19 | 44.7% | 845 | 44.7% | -0.82 | 104.92 | 100.05 | 109.80 | — |
| — | 6.35 | 12.55 | 9.45 | +0.18 | 44.6% | 850 | 44.6% | -0.83 | 109.22 | 104.35 | 114.10 | — |
| — | 3.70 | 10.85 | 7.28 | +0.16 | 44.5% | 860 | 44.5% | -0.85 | 118.33 | 111.75 | 124.90 | — |
| — | 4.00 | 10.80 | 7.40 | +0.15 | 44.4% | 865 | 44.4% | -0.87 | 122.97 | 117.60 | 128.35 | — |
| — | 2.33 | 9.55 | 5.94 | +0.12 | 44.3% | 875 | 44.3% | -0.89 | 130.75 | 125.90 | 135.60 | — |
| — | 4.75 | 7.00 | 5.88 | +0.12 | 44.2% | 880 | 44.2% | -0.90 | 135.30 | 130.45 | 140.15 | — |
| — | 1.21 | 6.45 | 3.83 | +0.10 | 44.1% | 890 | 44.1% | -0.92 | 144.12 | 139.10 | 149.15 | — |
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.