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 | |
| — | 203.50 | 214.35 | 208.93 | +0.90 | 43.1% | 540 | 43.1% | -0.10 | 11.82 | 8.90 | 14.75 | — |
| — | 186.00 | 200.75 | 193.38 | +0.88 | 42.7% | 560 | 42.7% | -0.12 | 14.57 | 10.45 | 18.70 | — |
| — | 169.70 | 184.75 | 177.22 | +0.86 | 42.3% | 580 | 42.3% | -0.14 | 18.32 | 14.50 | 22.15 | — |
| — | 158.75 | 169.30 | 164.03 | +0.83 | 41.9% | 600 | 41.9% | -0.17 | 22.55 | 19.35 | 25.75 | — |
| — | 139.35 | 154.45 | 146.90 | +0.80 | 41.6% | 620 | 41.6% | -0.21 | 28.02 | 26.55 | 29.50 | — |
| — | 125.10 | 138.60 | 131.85 | +0.76 | 41.4% | 640 | 41.4% | -0.24 | 33.42 | 29.65 | 37.20 | — |
| — | 113.50 | 127.95 | 120.72 | +0.73 | 41.1% | 660 | 41.1% | -0.28 | 37.25 | 33.35 | 41.15 | — |
| — | 102.05 | 115.55 | 108.80 | +0.69 | 40.9% | 680 | 40.9% | -0.32 | 47.48 | 45.80 | 49.15 | — |
| — | 91.95 | 101.75 | 96.85 | +0.65 | 40.7% | 700 | 40.7% | -0.36 | 54.15 | 51.55 | 56.75 | — |
| — | 81.25 | 91.15 | 86.20 | +0.61 | 40.5% | 720 | 40.5% | -0.40 | 64.15 | 59.70 | 68.60 | — |
| — | 72.30 | 81.65 | 76.97 | +0.57 | 40.4% | 740 | 40.4% | -0.44 | 75.08 | 70.65 | 79.50 | — |
| — | 64.10 | 72.80 | 68.45 | +0.53 | 40.2% | 760 | 40.2% | -0.49 | 85.22 | 80.90 | 89.55 | — |
| — | 54.60 | 64.20 | 59.40 | +0.48 | 40.1% | 780 | 40.1% | -0.53 | 98.12 | 93.25 | 103.00 | — |
| — | 50.60 | 58.10 | 54.35 | — | — | 790 | — | — | 104.97 | 100.20 | 109.75 | — |
| — | 47.40 | 57.30 | 52.35 | — | — | 800 | 40.0% | -0.57 | 110.28 | 103.35 | 117.20 | — |
| — | 44.05 | 53.90 | 48.98 | +0.42 | 39.9% | 810 | 39.9% | -0.59 | 117.92 | 112.35 | 123.50 | — |
| — | 40.85 | 50.30 | 45.58 | +0.41 | 39.9% | 820 | 39.9% | -0.61 | 123.65 | 116.90 | 130.40 | — |
| — | 37.80 | 47.75 | 42.77 | +0.39 | 39.8% | 830 | 39.8% | -0.63 | 131.05 | 125.60 | 136.50 | — |
| — | 34.25 | 44.25 | 39.25 | +0.37 | 39.8% | 840 | 39.8% | -0.65 | 139.45 | 133.90 | 145.00 | — |
| — | 32.75 | 40.65 | 36.70 | +0.35 | 39.8% | 850 | 39.8% | -0.67 | 144.95 | 139.15 | 150.75 | — |
| — | 26.90 | 36.90 | 31.90 | +0.32 | 39.7% | 870 | 39.7% | -0.71 | 162.82 | 156.55 | 169.10 | — |
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.