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 | |
| — | 222.05 | 231.75 | 226.90 | +0.91 | 42.7% | 540 | 42.7% | -0.09 | 9.18 | 7.55 | 10.80 | — |
| — | 204.35 | 215.80 | 210.07 | +0.89 | 42.2% | 560 | 42.2% | -0.11 | 11.38 | 10.25 | 12.50 | — |
| — | 189.35 | 199.45 | 194.40 | +0.87 | 41.8% | 580 | 41.8% | -0.13 | 15.12 | 14.50 | 15.75 | — |
| — | 172.30 | 183.60 | 177.95 | +0.84 | 41.4% | 600 | 41.4% | -0.16 | 18.43 | 16.85 | 20.00 | — |
| — | 157.20 | 168.65 | 162.93 | +0.81 | 41.0% | 620 | 41.0% | -0.19 | 23.12 | 21.10 | 25.15 | — |
| — | 142.80 | 154.05 | 148.43 | +0.78 | 40.7% | 640 | 40.7% | -0.22 | 28.93 | 28.10 | 29.75 | — |
| — | 129.45 | 140.65 | 135.05 | +0.75 | 40.5% | 660 | 40.5% | -0.25 | 35.05 | 33.05 | 37.05 | — |
| — | 116.10 | 127.10 | 121.60 | +0.71 | 40.3% | 680 | 40.3% | -0.29 | 40.55 | 37.75 | 43.35 | — |
| — | 104.45 | 113.55 | 109.00 | +0.67 | 40.1% | 700 | 40.1% | -0.33 | 49.20 | 44.95 | 53.45 | — |
| — | 92.50 | 102.50 | 97.50 | +0.63 | 39.9% | 720 | 39.9% | -0.37 | 58.38 | 53.80 | 62.95 | — |
| — | 83.50 | 91.35 | 87.42 | +0.59 | 39.8% | 740 | 39.8% | -0.42 | 66.12 | 62.75 | 69.50 | — |
| — | 73.45 | 81.90 | 77.67 | +0.55 | 39.6% | 760 | 39.6% | -0.46 | 76.78 | 74.20 | 79.35 | — |
| — | 65.55 | 72.65 | 69.10 | +0.51 | 39.5% | 780 | 39.5% | -0.50 | 88.17 | 83.95 | 92.40 | — |
| — | 61.00 | 68.45 | 64.72 | +0.49 | 39.5% | 790 | 39.5% | -0.52 | 94.20 | 92.30 | 96.10 | — |
| — | 58.50 | 63.40 | 60.95 | +0.47 | 39.5% | 800 | 39.5% | -0.54 | 98.75 | 94.50 | 103.00 | — |
| — | 54.20 | 62.45 | 58.33 | +0.45 | 39.4% | 810 | 39.4% | -0.56 | 105.58 | 101.40 | 109.75 | — |
| — | 48.65 | 56.75 | 52.70 | +0.44 | 39.4% | 820 | 39.4% | -0.58 | 112.70 | 110.35 | 115.05 | — |
| — | 46.25 | 54.35 | 50.30 | +0.42 | 39.4% | 830 | 39.4% | -0.60 | 118.97 | 113.00 | 124.95 | — |
| — | 42.05 | 45.35 | 43.70 | +0.38 | 39.3% | 850 | 39.3% | -0.64 | 132.82 | 126.75 | 138.90 | — |
| — | 34.25 | 40.55 | 37.40 | +0.35 | 39.3% | 870 | 39.3% | -0.68 | 147.25 | 143.55 | 150.95 | — |
| — | 32.25 | 35.75 | 34.00 | +0.31 | 39.3% | 890 | 39.3% | -0.71 | 163.03 | 157.05 | 169.00 | — |
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.