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 | |
| 16 | 162.21 | 165.06 | 163.63 | +0.90 | 29.1% | 595 | 29.1% | -0.11 | 6.08 | 5.96 | 6.20 | — |
| — | 139.68 | 142.21 | 140.94 | +0.86 | 27.4% | 620 | 27.4% | -0.14 | 7.98 | 7.85 | 8.11 | — |
| — | 117.74 | 120.37 | 119.06 | +0.82 | 25.7% | 645 | 25.7% | -0.19 | 10.62 | 10.48 | 10.75 | — |
| — | 96.74 | 99.36 | 98.05 | +0.76 | 24.2% | 670 | 24.2% | -0.26 | 14.27 | 14.13 | 14.41 | — |
| — | 80.91 | 81.97 | 81.44 | +0.70 | 23.2% | 690 | 23.2% | -0.32 | 18.20 | 18.05 | 18.34 | — |
| — | 69.77 | 72.28 | 71.03 | +0.65 | 22.4% | 705 | 22.4% | -0.38 | 21.88 | 21.72 | 22.04 | — |
| — | 59.29 | 61.83 | 60.56 | +0.59 | 21.7% | 720 | 21.7% | -0.44 | 26.34 | 26.17 | 26.51 | — |
| — | 56.01 | 56.88 | 56.45 | +0.57 | 21.5% | 725 | 21.5% | -0.46 | 28.02 | 27.84 | 28.19 | — |
| — | 52.79 | 53.67 | 53.23 | +0.55 | 21.3% | 730 | 21.3% | -0.49 | 29.80 | 29.62 | 29.97 | — |
| — | 49.68 | 52.19 | 50.94 | +0.52 | 21.1% | 735 | 21.1% | -0.51 | 31.68 | 31.50 | 31.86 | — |
| — | 46.96 | 47.38 | 47.17 | +0.50 | 20.9% | 740 | 20.9% | -0.53 | 33.69 | 33.50 | 33.87 | — |
| — | 44.04 | 44.47 | 44.26 | +0.48 | 20.8% | 745 | 20.8% | -0.56 | 35.78 | 35.56 | 36.00 | — |
| — | 41.25 | 41.66 | 41.45 | +0.46 | 20.6% | 750 | 20.6% | -0.59 | 38.03 | 37.85 | 38.22 | — |
| — | 38.56 | 38.97 | 38.77 | +0.44 | 20.4% | 755 | 20.4% | -0.61 | 40.38 | 40.15 | 40.60 | — |
| — | 36.02 | 36.40 | 36.21 | +0.42 | 20.3% | 760 | 20.3% | -0.64 | 42.88 | 42.69 | 43.06 | — |
| — | 28.98 | 29.35 | 29.16 | +0.35 | 19.8% | 775 | 19.8% | -0.72 | 51.06 | 50.81 | 51.31 | — |
| — | 23.00 | 23.34 | 23.17 | +0.29 | 19.5% | 790 | 19.5% | -0.80 | 60.39 | 59.99 | 60.79 | — |
| — | 16.54 | 16.85 | 16.70 | +0.22 | 19.1% | 810 | 19.1% | -0.91 | 74.73 | 74.27 | 75.19 | — |
| — | 10.65 | 10.92 | 10.79 | +0.15 | 18.9% | 835 | 18.9% | -0.99 | 95.44 | 94.92 | 95.96 | — |
| — | 6.75 | 6.99 | 6.87 | +0.10 | 18.8% | 860 | 18.8% | -1.00 | 118.74 | 117.17 | 120.31 | — |
| — | 4.25 | 4.50 | 4.38 | +0.06 | 18.9% | 885 | 18.9% | -1.00 | 143.71 | 142.01 | 145.41 | — |
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.