Spot 738.87
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 163.40 | 167.25 | 165.32 | +0.85 | 40.5% | 600 | 40.5% | -0.15 | 15.97 | 15.65 | 16.30 | — |
| — | 148.25 | 151.60 | 149.93 | +0.82 | 40.2% | 620 | 40.2% | -0.19 | 20.27 | 19.95 | 20.60 | — |
| — | 133.95 | 136.70 | 135.32 | +0.78 | 40.0% | 640 | 40.0% | -0.22 | 25.48 | 25.05 | 25.90 | — |
| — | 120.55 | 122.70 | 121.62 | +0.74 | 39.8% | 660 | 39.8% | -0.26 | 31.43 | 30.95 | 31.90 | — |
| — | 107.95 | 109.60 | 108.78 | +0.70 | 39.6% | 680 | 39.6% | -0.30 | 38.48 | 38.00 | 38.95 | — |
| — | 101.95 | 103.50 | 102.72 | +0.68 | 39.5% | 690 | 39.5% | -0.32 | 42.27 | 41.70 | 42.85 | — |
| — | 96.30 | 97.70 | 97.00 | +0.66 | 39.5% | 700 | 39.5% | -0.35 | 46.42 | 45.95 | 46.90 | — |
| — | 90.65 | 92.15 | 91.40 | +0.64 | 39.4% | 710 | 39.4% | -0.37 | 50.75 | 50.25 | 51.25 | — |
| — | 85.45 | 86.85 | 86.15 | +0.62 | 39.4% | 720 | 39.4% | -0.39 | 55.40 | 54.85 | 55.95 | — |
| — | 80.40 | 81.75 | 81.08 | +0.60 | 39.4% | 730 | 39.4% | -0.41 | 60.23 | 59.70 | 60.75 | — |
| — | 75.65 | 76.75 | 76.20 | +0.57 | 39.4% | 740 | 39.4% | -0.44 | 65.22 | 64.55 | 65.90 | — |
| — | 70.95 | 72.05 | 71.50 | +0.55 | 39.3% | 750 | 39.3% | -0.46 | 70.65 | 70.10 | 71.20 | — |
| — | 66.65 | 67.75 | 67.20 | +0.53 | 39.3% | 760 | 39.3% | -0.48 | 76.35 | 75.60 | 77.10 | — |
| — | 62.55 | 63.60 | 63.08 | +0.51 | 39.3% | 770 | 39.3% | -0.51 | 82.00 | 81.35 | 82.65 | — |
| — | 58.60 | 59.65 | 59.12 | +0.49 | 39.4% | 780 | 39.4% | -0.53 | 88.05 | 87.40 | 88.70 | — |
| — | 54.80 | 56.05 | 55.42 | +0.47 | 39.4% | 790 | 39.4% | -0.55 | 94.30 | 93.60 | 95.00 | — |
| — | 51.40 | 52.35 | 51.88 | +0.44 | 39.4% | 800 | 39.4% | -0.57 | 100.78 | 100.10 | 101.45 | — |
| — | 44.90 | 45.90 | 45.40 | +0.40 | 39.5% | 820 | 39.5% | -0.61 | 114.38 | 113.65 | 115.10 | — |
| — | 39.20 | 40.10 | 39.65 | +0.37 | 39.5% | 840 | 39.5% | -0.66 | 128.75 | 127.70 | 129.80 | — |
| — | 34.10 | 35.05 | 34.58 | +0.33 | 39.6% | 860 | 39.6% | -0.69 | 143.82 | 142.75 | 144.90 | — |
| — | 30.00 | 30.55 | 30.27 | +0.30 | 39.7% | 880 | 39.7% | -0.73 | 159.43 | 158.10 | 160.75 | — |
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.