Spot 741.70
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 174.65 | 180.15 | 177.40 | +0.83 | 45.4% | 600 | 45.4% | -0.18 | 23.60 | 23.20 | 24.00 | — |
| — | 160.70 | 165.75 | 163.22 | +0.80 | 45.1% | 620 | 45.1% | -0.21 | 28.98 | 28.35 | 29.60 | — |
| — | 146.90 | 152.10 | 149.50 | +0.76 | 45.0% | 640 | 45.0% | -0.24 | 35.02 | 34.40 | 35.65 | — |
| — | 134.45 | 139.25 | 136.85 | +0.73 | 44.9% | 660 | 44.9% | -0.27 | 41.75 | 41.15 | 42.35 | — |
| — | 121.70 | 125.70 | 123.70 | +0.70 | 44.8% | 680 | 44.8% | -0.31 | 49.42 | 48.80 | 50.05 | — |
| — | 115.75 | 122.05 | 118.90 | +0.68 | 44.7% | 690 | 44.7% | -0.33 | 53.73 | 53.10 | 54.35 | — |
| — | 111.00 | 114.15 | 112.58 | +0.66 | 44.7% | 700 | 44.7% | -0.35 | 58.15 | 57.45 | 58.85 | — |
| — | 105.75 | 110.70 | 108.22 | +0.64 | 44.7% | 710 | 44.7% | -0.37 | 62.77 | 61.90 | 63.65 | — |
| — | 100.10 | 104.00 | 102.05 | +0.62 | 44.7% | 720 | 44.7% | -0.39 | 67.60 | 66.70 | 68.50 | — |
| — | 95.85 | 99.25 | 97.55 | +0.60 | 44.7% | 730 | 44.7% | -0.40 | 72.50 | 71.75 | 73.25 | — |
| — | 90.05 | 94.60 | 92.33 | +0.59 | 44.7% | 740 | 44.7% | -0.42 | 77.83 | 76.90 | 78.75 | — |
| — | 85.55 | 89.70 | 87.62 | +0.57 | 44.7% | 750 | 44.7% | -0.44 | 83.10 | 82.35 | 83.85 | — |
| — | 82.55 | 84.15 | 83.35 | +0.55 | 44.7% | 760 | 44.7% | -0.46 | 88.85 | 87.85 | 89.85 | — |
| — | 77.40 | 80.70 | 79.05 | +0.53 | 44.8% | 770 | 44.8% | -0.48 | 94.67 | 93.65 | 95.70 | — |
| — | 74.40 | 76.35 | 75.38 | +0.51 | 44.8% | 780 | 44.8% | -0.50 | 100.65 | 99.60 | 101.70 | — |
| — | 70.60 | 72.05 | 71.33 | +0.50 | 44.8% | 790 | 44.8% | -0.52 | 106.70 | 105.75 | 107.65 | — |
| — | 67.15 | 68.15 | 67.65 | +0.48 | 44.9% | 800 | 44.9% | -0.54 | 113.05 | 112.05 | 114.05 | — |
| — | 60.15 | 61.55 | 60.85 | +0.45 | 44.9% | 820 | 44.9% | -0.57 | 126.22 | 125.20 | 127.25 | — |
| — | 54.20 | 55.15 | 54.67 | +0.41 | 45.0% | 840 | 45.0% | -0.60 | 140.28 | 139.00 | 141.55 | — |
| — | 48.60 | 49.95 | 49.27 | +0.38 | 45.1% | 860 | 45.1% | -0.64 | 154.47 | 152.80 | 156.15 | — |
| — | 43.55 | 44.90 | 44.23 | +0.35 | 45.3% | 880 | 45.3% | -0.67 | 169.25 | 166.95 | 171.55 | — |
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.