Spot 747.43
· 444 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.99 | 158.79 | 156.89 | +0.94 | 31.5% | 599.78 | 31.5% | -0.06 | 3.00 | 2.95 | 3.04 | — |
| — | 132.45 | 134.83 | 133.64 | +0.91 | 29.1% | 625 | 29.1% | -0.09 | 4.11 | 4.07 | 4.14 | — |
| — | 109.21 | 111.73 | 110.47 | +0.88 | 26.9% | 650 | 26.9% | -0.12 | 5.76 | 5.72 | 5.81 | — |
| — | 87.03 | 89.47 | 88.25 | +0.82 | 24.9% | 675 | 24.9% | -0.18 | 8.31 | 8.25 | 8.37 | — |
| — | 70.23 | 71.12 | 70.67 | +0.77 | 23.4% | 695 | 23.4% | -0.24 | 11.31 | 11.24 | 11.38 | — |
| — | 58.69 | 58.99 | 58.84 | +0.71 | 22.4% | 710 | — | — | 14.36 | 14.27 | 14.45 | — |
| — | 47.65 | 47.96 | 47.80 | +0.64 | 21.4% | 725 | 21.4% | -0.37 | 18.30 | 18.20 | 18.39 | — |
| — | 44.23 | 44.50 | 44.37 | +0.62 | 21.1% | 730 | 21.1% | -0.39 | 19.82 | 19.73 | 19.91 | — |
| — | 40.90 | 41.17 | 41.03 | +0.60 | 20.9% | 735 | 20.9% | -0.42 | 21.50 | 21.40 | 21.59 | — |
| — | 37.73 | 37.97 | 37.85 | +0.57 | 20.6% | 740 | 20.6% | -0.45 | 23.34 | 23.21 | 23.47 | — |
| — | 34.68 | 34.91 | 34.80 | — | — | 745 | 20.3% | -0.47 | 25.30 | 25.17 | 25.44 | — |
| — | 31.75 | 31.99 | 31.87 | +0.52 | 20.1% | 750 | 20.1% | -0.50 | 27.41 | 27.29 | 27.53 | — |
| — | 28.99 | 29.23 | 29.11 | +0.49 | 19.9% | 755 | 19.9% | -0.53 | 29.69 | 29.57 | 29.81 | — |
| — | 26.42 | 26.62 | 26.52 | +0.46 | 19.7% | 760 | 19.7% | -0.56 | 32.12 | 31.99 | 32.24 | — |
| — | 23.94 | 24.17 | 24.05 | — | — | 765 | 19.5% | -0.59 | 34.71 | 34.59 | 34.83 | — |
| — | 17.60 | 17.76 | 17.68 | +0.35 | 19.0% | 780 | 19.0% | -0.69 | 43.52 | 43.32 | 43.71 | — |
| — | 11.25 | 11.33 | 11.29 | +0.25 | 18.7% | 800 | 18.7% | -0.80 | 57.56 | 57.25 | 57.88 | — |
| — | 6.86 | 6.96 | 6.91 | +0.17 | 18.5% | 820 | 18.5% | -0.90 | 74.96 | 73.81 | 76.11 | — |
| — | 4.12 | 4.21 | 4.17 | +0.11 | 18.5% | 840 | 18.5% | -0.98 | 92.77 | 90.83 | 94.70 | — |
| — | 2.15 | 2.23 | 2.19 | +0.06 | 18.7% | 865 | 18.7% | -1.00 | 117.60 | 115.67 | 119.53 | — |
| — | 1.00 | 1.06 | 1.03 | +0.03 | 19.2% | 895 | 19.2% | -1.00 | 147.52 | 145.66 | 149.38 | — |
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.