Spot 741.45
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.41 | 157.98 | 156.19 | +0.93 | 31.6% | 594.78 | 31.6% | -0.08 | 3.09 | 3.05 | 3.13 | — |
| — | 131.65 | 133.86 | 132.75 | +0.90 | 29.2% | 620 | 29.2% | -0.11 | 4.21 | 4.17 | 4.25 | — |
| — | 108.39 | 110.81 | 109.60 | +0.85 | 26.9% | 645 | 26.9% | -0.15 | 5.90 | 5.86 | 5.94 | — |
| — | 86.28 | 87.21 | 86.75 | +0.78 | 24.9% | 670 | 24.9% | -0.22 | 8.49 | 8.45 | 8.54 | — |
| — | 69.49 | 70.38 | 69.94 | +0.71 | 23.4% | 690 | 23.4% | -0.30 | 11.55 | 11.48 | 11.63 | — |
| — | 57.70 | 58.50 | 58.10 | +0.65 | 22.4% | 705 | 22.4% | -0.37 | 14.63 | 14.53 | 14.73 | — |
| — | 46.76 | 47.44 | 47.10 | +0.57 | 21.4% | 720 | 21.4% | -0.45 | 18.57 | 18.49 | 18.64 | — |
| — | 43.30 | 44.11 | 43.70 | +0.54 | 21.1% | 725 | 21.1% | -0.48 | 20.11 | 20.05 | 20.18 | — |
| — | 40.01 | 40.69 | 40.35 | +0.51 | 20.8% | 730 | 20.8% | -0.51 | 21.86 | 21.73 | 21.98 | — |
| — | 36.77 | 37.47 | 37.12 | +0.48 | 20.6% | 735 | 20.6% | -0.55 | 23.64 | 23.56 | 23.72 | — |
| — | 33.82 | 34.35 | 34.09 | +0.45 | 20.3% | 740 | 20.3% | -0.58 | 25.61 | 25.54 | 25.69 | — |
| — | 31.17 | 31.44 | 31.30 | +0.42 | 20.1% | 745 | 20.1% | -0.62 | 27.73 | 27.63 | 27.82 | — |
| — | 28.43 | 28.68 | 28.55 | +0.39 | 19.9% | 750 | 19.9% | -0.65 | 30.04 | 29.92 | 30.15 | — |
| — | 25.84 | 26.02 | 25.93 | +0.36 | 19.7% | 755 | 19.7% | -0.68 | 32.52 | 32.37 | 32.67 | — |
| — | 23.41 | 23.59 | 23.50 | +0.33 | 19.5% | 760 | 19.5% | -0.72 | 35.16 | 35.01 | 35.30 | — |
| — | 17.08 | 17.25 | 17.16 | +0.25 | 19.0% | 775 | 19.0% | -0.82 | 44.03 | 43.81 | 44.26 | — |
| — | 12.13 | 12.27 | 12.20 | +0.18 | 18.6% | 790 | 18.6% | -0.91 | 54.54 | 54.18 | 54.90 | — |
| — | 7.41 | 7.53 | 7.47 | +0.11 | 18.4% | 810 | 18.4% | -0.99 | 70.71 | 70.29 | 71.13 | — |
| — | 3.87 | 3.98 | 3.92 | +0.06 | 18.4% | 835 | 18.4% | -1.00 | 93.69 | 92.15 | 95.24 | — |
| — | 2.03 | 2.08 | 2.06 | +0.03 | 18.6% | 860 | 18.6% | -1.00 | 118.69 | 117.02 | 120.35 | — |
| — | 1.05 | 1.13 | 1.09 | +0.02 | 19.0% | 885 | 19.0% | -1.00 | 143.69 | 141.99 | 145.40 | — |
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.