Spot 726.52
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.85 | 157.85 | 154.85 | +0.89 | 42.6% | 585 | 42.6% | -0.11 | 8.07 | 7.80 | 8.35 | — |
| — | 132.40 | 136.55 | 134.47 | +0.85 | 42.0% | 610 | 42.0% | -0.15 | 12.25 | 11.65 | 12.85 | — |
| — | 112.75 | 116.25 | 114.50 | +0.80 | 41.5% | 635 | 41.5% | -0.20 | 17.32 | 16.85 | 17.80 | — |
| — | 98.30 | 101.75 | 100.03 | +0.75 | 41.2% | 655 | 41.2% | -0.25 | 23.30 | 22.25 | 24.35 | — |
| — | 85.30 | 88.05 | 86.67 | +0.70 | 41.0% | 675 | 41.0% | -0.30 | 29.93 | 28.85 | 31.00 | — |
| — | 74.90 | 78.55 | 76.72 | +0.66 | 40.9% | 690 | 40.9% | -0.34 | 35.67 | 34.60 | 36.75 | — |
| — | 66.95 | 69.60 | 68.28 | +0.62 | 40.9% | 705 | 40.9% | -0.38 | 42.25 | 41.00 | 43.50 | — |
| — | 64.40 | 66.90 | 65.65 | +0.60 | 40.9% | 710 | 40.9% | -0.40 | 43.95 | 43.35 | 44.55 | — |
| — | 61.60 | 64.00 | 62.80 | +0.59 | 40.8% | 715 | 40.8% | -0.41 | 46.38 | 45.75 | 47.00 | — |
| — | 59.50 | 61.60 | 60.55 | +0.58 | 40.8% | 720 | 40.8% | -0.43 | 48.85 | 48.20 | 49.50 | — |
| — | 58.00 | 59.25 | 58.62 | +0.56 | 40.8% | 725 | 40.8% | -0.45 | 51.23 | 50.70 | 51.75 | — |
| — | 56.00 | 56.85 | 56.42 | +0.55 | 40.8% | 730 | 40.8% | -0.46 | 54.50 | 53.40 | 55.60 | — |
| — | 52.15 | 54.55 | 53.35 | +0.53 | 40.8% | 735 | 40.8% | -0.47 | 56.70 | 56.00 | 57.40 | — |
| — | 50.10 | 52.30 | 51.20 | +0.52 | 40.8% | 740 | 40.8% | -0.49 | 60.02 | 58.85 | 61.20 | — |
| — | 48.40 | 50.20 | 49.30 | +0.50 | 40.8% | 745 | 40.8% | -0.50 | 62.35 | 61.55 | 63.15 | — |
| 3,112 | 41.95 | 44.10 | 43.02 | +0.46 | 40.9% | 760 | 40.9% | -0.55 | 71.60 | 70.55 | 72.65 | — |
| — | 37.55 | 38.80 | 38.17 | +0.42 | 40.9% | 775 | 40.9% | -0.59 | 81.00 | 80.00 | 82.00 | — |
| — | 31.35 | 32.50 | 31.93 | +0.37 | 41.1% | 795 | 41.1% | -0.64 | 95.40 | 93.75 | 97.05 | — |
| — | 23.75 | 25.95 | 24.85 | +0.32 | 41.3% | 820 | 41.3% | -0.70 | 113.25 | 112.15 | 114.35 | — |
| — | 19.65 | 20.60 | 20.12 | +0.26 | 41.5% | 845 | 41.5% | -0.76 | 133.85 | 131.35 | 136.35 | — |
| — | 15.70 | 16.45 | 16.07 | +0.22 | 41.8% | 870 | 41.8% | -0.80 | 153.82 | 152.05 | 155.60 | — |
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.