Spot 730.54
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 194.50 | 205.20 | 199.85 | +0.95 | 43.1% | 540 | 43.1% | -0.06 | 5.50 | 3.65 | 7.35 | — |
| — | 177.00 | 187.50 | 182.25 | +0.93 | 42.6% | 560 | 42.6% | -0.08 | 7.80 | 5.40 | 10.20 | — |
| — | 157.30 | 172.75 | 165.03 | +0.90 | 42.2% | 580 | 42.2% | -0.10 | 9.68 | 7.60 | 11.75 | — |
| — | 142.90 | 156.50 | 149.70 | +0.87 | 41.7% | 600 | 41.7% | -0.13 | 11.85 | 9.95 | 13.75 | — |
| — | 127.40 | 138.05 | 132.72 | +0.84 | 41.4% | 620 | 41.4% | -0.16 | 16.62 | 14.35 | 18.90 | — |
| — | 112.05 | 123.00 | 117.53 | +0.80 | 41.0% | 640 | 41.0% | -0.21 | 21.32 | 17.70 | 24.95 | — |
| — | 100.20 | 108.85 | 104.53 | +0.75 | 40.7% | 660 | 40.7% | -0.25 | 27.35 | 25.75 | 28.95 | — |
| — | 86.40 | 95.10 | 90.75 | +0.70 | 40.4% | 680 | 40.4% | -0.30 | 33.67 | 29.90 | 37.45 | — |
| — | 73.70 | 83.40 | 78.55 | +0.65 | 40.2% | 700 | 40.2% | -0.35 | 41.70 | 38.35 | 45.05 | — |
| — | 63.90 | 72.70 | 68.30 | +0.60 | 40.0% | 720 | 40.0% | -0.41 | 49.65 | 46.30 | 53.00 | — |
| — | 58.10 | 67.55 | 62.83 | +0.57 | 39.9% | 730 | 39.9% | -0.43 | 54.83 | 51.65 | 58.00 | — |
| — | 52.45 | 60.40 | 56.42 | +0.54 | 39.8% | 740 | 39.8% | -0.46 | 59.85 | 56.70 | 63.00 | — |
| — | 47.35 | 56.00 | 51.67 | +0.52 | 39.7% | 750 | 39.7% | -0.49 | 65.58 | 61.10 | 70.05 | — |
| — | 43.35 | 53.35 | 48.35 | +0.49 | 39.7% | 760 | 39.7% | -0.52 | 70.60 | 66.20 | 75.00 | — |
| — | 39.00 | 48.95 | 43.98 | +0.46 | 39.6% | 770 | 39.6% | -0.55 | 76.80 | 72.10 | 81.50 | — |
| — | 35.85 | 45.05 | 40.45 | +0.44 | 39.5% | 780 | 39.5% | -0.58 | 83.28 | 78.45 | 88.10 | — |
| — | 31.90 | 41.75 | 36.83 | +0.41 | 39.5% | 790 | 39.5% | -0.60 | 89.45 | 85.25 | 93.65 | — |
| — | 28.85 | 32.10 | 30.48 | +0.36 | 39.4% | 810 | 39.4% | -0.65 | 102.70 | 99.15 | 106.25 | — |
| — | 21.15 | 27.90 | 24.52 | +0.31 | 39.3% | 830 | 39.3% | -0.70 | 117.97 | 111.20 | 124.75 | — |
| — | 18.25 | 23.25 | 20.75 | +0.27 | 39.3% | 850 | 39.3% | -0.75 | 134.75 | 129.55 | 139.95 | — |
| — | 13.85 | 18.85 | 16.35 | +0.23 | 39.2% | 870 | 39.2% | -0.79 | 151.47 | 146.05 | 156.90 | — |
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.