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 | |
| — | 166.10 | 169.90 | 168.00 | +0.85 | 41.1% | 600 | 41.1% | -0.15 | 16.32 | 15.95 | 16.70 | — |
| — | 151.35 | 154.45 | 152.90 | +0.82 | 40.8% | 620 | 40.8% | -0.18 | 20.68 | 20.30 | 21.05 | — |
| — | 136.65 | 139.65 | 138.15 | +0.78 | 40.5% | 640 | 40.5% | -0.22 | 25.82 | 25.40 | 26.25 | — |
| — | 123.25 | 125.65 | 124.45 | +0.75 | 40.3% | 660 | 40.3% | -0.26 | 31.90 | 31.25 | 32.55 | — |
| — | 110.75 | 112.55 | 111.65 | +0.71 | 40.2% | 680 | 40.2% | -0.30 | 38.85 | 38.35 | 39.35 | — |
| — | 104.75 | 106.40 | 105.58 | +0.69 | 40.1% | 690 | 40.1% | -0.32 | 42.65 | 41.95 | 43.35 | — |
| — | 99.25 | 100.80 | 100.03 | +0.66 | 40.0% | 700 | 40.0% | -0.34 | 46.62 | 46.05 | 47.20 | — |
| — | 93.40 | 94.95 | 94.17 | +0.64 | 40.0% | 710 | 40.0% | -0.36 | 50.88 | 50.20 | 51.55 | — |
| — | 88.25 | 89.60 | 88.92 | +0.62 | 40.0% | 720 | 40.0% | -0.39 | 55.50 | 54.85 | 56.15 | — |
| — | 83.20 | 84.70 | 83.95 | +0.60 | 39.9% | 730 | 39.9% | -0.41 | 60.33 | 59.65 | 61.00 | — |
| — | 79.00 | 79.60 | 79.30 | +0.58 | 39.9% | 740 | 39.9% | -0.43 | 65.42 | 64.65 | 66.20 | — |
| — | 73.75 | 75.05 | 74.40 | +0.56 | 39.9% | 750 | 39.9% | -0.45 | 70.53 | 69.80 | 71.25 | — |
| — | 69.20 | 70.65 | 69.92 | +0.54 | 39.9% | 760 | 39.9% | -0.48 | 76.28 | 75.40 | 77.15 | — |
| — | 65.00 | 66.50 | 65.75 | +0.51 | 39.9% | 770 | 39.9% | -0.50 | 82.00 | 81.30 | 82.70 | — |
| — | 61.00 | 62.40 | 61.70 | +0.50 | 39.9% | 780 | 39.9% | -0.52 | 87.85 | 87.00 | 88.70 | — |
| — | 57.20 | 58.45 | 57.83 | +0.47 | 39.9% | 790 | 39.9% | -0.54 | 94.17 | 93.25 | 95.10 | — |
| — | 53.65 | 55.00 | 54.33 | +0.45 | 39.9% | 800 | 39.9% | -0.56 | 100.58 | 99.60 | 101.55 | — |
| — | 47.10 | 48.25 | 47.67 | +0.41 | 39.9% | 820 | 39.9% | -0.61 | 114.03 | 113.00 | 115.05 | — |
| — | 41.20 | 42.20 | 41.70 | +0.38 | 40.0% | 840 | 40.0% | -0.65 | 128.18 | 127.10 | 129.25 | — |
| — | 33.65 | 34.80 | 34.23 | +0.32 | 40.1% | 870 | 40.1% | -0.70 | 150.82 | 149.70 | 151.95 | — |
| — | 29.35 | 30.20 | 29.77 | +0.29 | 40.2% | 890 | 40.2% | -0.74 | 166.70 | 165.30 | 168.10 | — |
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.