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 | |
| — | 214.35 | 224.25 | 219.30 | +0.95 | 44.4% | 540 | 44.4% | -0.05 | 3.88 | 2.80 | 4.95 | — |
| — | 195.35 | 205.80 | 200.57 | — | — | 560 | 43.6% | -0.07 | 5.42 | 4.25 | 6.60 | — |
| — | 177.55 | 188.20 | 182.88 | +0.91 | 42.9% | 580 | 42.9% | -0.09 | 7.47 | 6.50 | 8.45 | — |
| — | 161.40 | 171.00 | 166.20 | +0.88 | 42.2% | 600 | 42.2% | -0.12 | 9.85 | 9.20 | 10.50 | — |
| — | 142.70 | 154.45 | 148.57 | +0.85 | 41.6% | 620 | 41.6% | -0.15 | 13.90 | 12.15 | 15.65 | — |
| — | 128.75 | 138.75 | 133.75 | +0.82 | 41.1% | 640 | 41.1% | -0.19 | 16.85 | 15.55 | 18.15 | — |
| — | 113.20 | 122.25 | 117.72 | +0.78 | 40.6% | 660 | 40.6% | -0.23 | 21.98 | 20.35 | 23.60 | — |
| — | 100.75 | 108.20 | 104.47 | +0.73 | 40.2% | 680 | 40.2% | -0.27 | 28.07 | 26.15 | 30.00 | — |
| — | 86.50 | 96.10 | 91.30 | +0.68 | 39.9% | 700 | 39.9% | -0.32 | 34.67 | 33.50 | 35.85 | — |
| — | 73.95 | 79.90 | 76.92 | +0.63 | 39.6% | 720 | 39.6% | -0.37 | 41.88 | 39.25 | 44.50 | — |
| — | 64.50 | 68.50 | 66.50 | +0.58 | 39.3% | 740 | 39.3% | -0.42 | 50.80 | 49.20 | 52.40 | — |
| — | 53.90 | 58.95 | 56.42 | +0.53 | 39.1% | 760 | 39.1% | -0.48 | 60.88 | 59.20 | 62.55 | — |
| — | 45.65 | 50.45 | 48.05 | +0.47 | 38.9% | 780 | 38.9% | -0.53 | 72.58 | 70.60 | 74.55 | — |
| — | 41.50 | 46.05 | 43.77 | +0.45 | 38.9% | 790 | 38.9% | -0.56 | 77.78 | 75.50 | 80.05 | — |
| — | 37.70 | 42.20 | 39.95 | +0.43 | 38.8% | 800 | 38.8% | -0.58 | 84.45 | 81.90 | 87.00 | — |
| — | 34.70 | 40.65 | 37.67 | +0.40 | 38.7% | 810 | 38.7% | -0.61 | 91.25 | 88.45 | 94.05 | — |
| — | 28.95 | 35.50 | 32.23 | +0.38 | 38.7% | 820 | 38.7% | -0.64 | 98.60 | 96.10 | 101.10 | — |
| — | 29.50 | 34.15 | 31.82 | +0.35 | 38.7% | 830 | 38.7% | -0.66 | 105.62 | 100.35 | 110.90 | — |
| — | 24.35 | 26.10 | 25.23 | +0.31 | 38.6% | 850 | 38.6% | -0.71 | 122.72 | 119.60 | 125.85 | — |
| — | 20.00 | 23.45 | 21.73 | +0.26 | 38.6% | 870 | 38.6% | -0.75 | 136.78 | 131.75 | 141.80 | — |
| — | 16.40 | 18.20 | 17.30 | +0.23 | 38.6% | 890 | 38.6% | -0.79 | 152.50 | 147.75 | 157.25 | — |
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.