Spot 743.04
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 156.65 | 160.80 | 158.72 | +0.89 | 39.6% | 600 | 39.6% | -0.11 | 8.88 | 8.70 | 9.05 | — |
| — | 139.85 | 143.55 | 141.70 | +0.86 | 39.1% | 620 | 39.1% | -0.14 | 11.97 | 11.65 | 12.30 | — |
| — | 124.75 | 128.25 | 126.50 | +0.82 | 38.7% | 640 | 38.7% | -0.18 | 15.95 | 15.60 | 16.30 | — |
| — | 109.50 | 112.00 | 110.75 | +0.78 | 38.3% | 660 | 38.3% | -0.23 | 20.93 | 20.60 | 21.25 | — |
| — | 96.45 | 99.00 | 97.72 | +0.73 | 38.1% | 680 | 38.1% | -0.27 | 26.88 | 26.45 | 27.30 | — |
| — | 90.20 | 92.15 | 91.17 | +0.71 | 38.0% | 690 | 38.0% | -0.30 | 30.35 | 29.85 | 30.85 | — |
| — | 84.30 | 85.85 | 85.08 | +0.68 | 37.9% | 700 | 37.9% | -0.33 | 34.00 | 33.60 | 34.40 | — |
| — | 78.35 | 79.70 | 79.03 | +0.65 | 37.9% | 710 | 37.9% | -0.35 | 37.98 | 37.50 | 38.45 | — |
| — | 72.85 | 73.95 | 73.40 | +0.63 | 37.8% | 720 | 37.8% | -0.38 | 42.38 | 41.95 | 42.80 | — |
| — | 67.45 | 68.55 | 68.00 | +0.60 | 37.8% | 730 | 37.8% | -0.41 | 47.00 | 46.55 | 47.45 | — |
| — | 62.40 | 63.50 | 62.95 | +0.57 | 37.8% | 740 | 37.8% | -0.44 | 51.83 | 51.30 | 52.35 | — |
| — | 57.95 | 58.60 | 58.27 | +0.54 | 37.8% | 750 | 37.8% | -0.47 | 57.15 | 56.70 | 57.60 | — |
| — | 53.25 | 54.25 | 53.75 | +0.52 | 37.8% | 760 | 37.8% | -0.49 | 62.62 | 62.00 | 63.25 | — |
| — | 49.05 | 50.10 | 49.58 | +0.49 | 37.8% | 770 | 37.8% | -0.52 | 68.50 | 67.90 | 69.10 | — |
| — | 45.05 | 46.10 | 45.58 | +0.46 | 37.8% | 780 | 37.8% | -0.55 | 74.60 | 74.00 | 75.20 | — |
| — | 41.45 | 42.45 | 41.95 | +0.44 | 37.9% | 790 | 37.9% | -0.58 | 80.92 | 80.20 | 81.65 | — |
| — | 38.05 | 38.95 | 38.50 | +0.41 | 37.9% | 800 | 37.9% | -0.60 | 87.62 | 86.85 | 88.40 | — |
| — | 31.95 | 32.85 | 32.40 | +0.36 | 38.0% | 820 | 38.0% | -0.65 | 101.62 | 100.80 | 102.45 | — |
| — | 26.75 | 27.60 | 27.18 | +0.32 | 38.1% | 840 | 38.1% | -0.70 | 116.53 | 115.60 | 117.45 | — |
| — | 22.35 | 22.85 | 22.60 | +0.28 | 38.2% | 860 | 38.2% | -0.74 | 132.22 | 131.00 | 133.45 | — |
| — | 18.60 | 19.35 | 18.98 | +0.24 | 38.4% | 880 | — | — | 148.78 | 147.05 | 150.50 | — |
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.