Spot 741.25
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 156.85 | 160.50 | 158.68 | +0.89 | 38.8% | 600 | 38.8% | -0.12 | 9.62 | 9.40 | 9.85 | — |
| — | 140.70 | 143.75 | 142.22 | — | — | 620 | 38.4% | -0.15 | 12.93 | 12.75 | 13.10 | — |
| — | 124.95 | 128.20 | 126.58 | +0.81 | 38.1% | 640 | 38.1% | -0.19 | 17.07 | 16.80 | 17.35 | — |
| — | 110.70 | 113.15 | 111.92 | — | — | 660 | 37.9% | -0.23 | 22.07 | 21.70 | 22.45 | — |
| — | 97.45 | 99.15 | 98.30 | +0.72 | 37.8% | 680 | — | — | 28.23 | 27.85 | 28.60 | — |
| — | 91.05 | 92.50 | 91.78 | — | — | 690 | — | — | 31.75 | 31.30 | 32.20 | — |
| — | 85.20 | 86.50 | 85.85 | +0.67 | 37.7% | 700 | — | — | 35.55 | 35.10 | 36.00 | — |
| — | 79.35 | 80.80 | 80.08 | +0.65 | 37.7% | 710 | 37.7% | -0.36 | 39.62 | 39.10 | 40.15 | — |
| — | 73.85 | 75.10 | 74.47 | +0.62 | 37.7% | 720 | 37.7% | -0.39 | 44.02 | 43.50 | 44.55 | — |
| — | 68.60 | 69.75 | 69.17 | +0.60 | 37.6% | 730 | 37.6% | -0.41 | 48.73 | 48.20 | 49.25 | — |
| — | 63.65 | 64.75 | 64.20 | +0.57 | 37.6% | 740 | 37.6% | -0.44 | 53.73 | 53.20 | 54.25 | — |
| — | 59.00 | 59.95 | 59.48 | +0.54 | 37.6% | 750 | 37.6% | -0.47 | 58.98 | 58.45 | 59.50 | — |
| — | 54.45 | 55.45 | 54.95 | +0.52 | 37.7% | 760 | 37.7% | -0.49 | 64.50 | 63.90 | 65.10 | — |
| — | 50.30 | 51.40 | 50.85 | +0.49 | 37.7% | 770 | 37.7% | -0.52 | 70.35 | 69.75 | 70.95 | — |
| — | 46.40 | 47.35 | 46.88 | +0.47 | 37.7% | 780 | 37.7% | -0.55 | 76.50 | 75.90 | 77.10 | — |
| — | 42.75 | 43.55 | 43.15 | +0.44 | 37.7% | 790 | 37.7% | -0.58 | 82.95 | 82.35 | 83.55 | — |
| — | 39.35 | 40.10 | 39.73 | +0.42 | 37.8% | 800 | 37.8% | -0.60 | 89.22 | 88.45 | 90.00 | — |
| — | 33.25 | 34.05 | 33.65 | — | — | 820 | 37.8% | -0.65 | 103.55 | 102.90 | 104.20 | — |
| — | 27.95 | 28.70 | 28.32 | +0.32 | 37.9% | 840 | — | — | 118.45 | 117.60 | 119.30 | — |
| — | 21.50 | 22.20 | 21.85 | +0.26 | 38.1% | 870 | 38.1% | -0.76 | 142.22 | 140.85 | 143.60 | — |
| — | 18.00 | 18.70 | 18.35 | +0.23 | 38.3% | 890 | 38.3% | -0.80 | 158.95 | 157.25 | 160.65 | — |
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.