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 | |
| — | 162.22 | 164.86 | 163.54 | +0.91 | 29.1% | 600 | 29.1% | -0.09 | 6.06 | 5.98 | 6.14 | — |
| — | 139.68 | 142.18 | 140.93 | +0.88 | 27.4% | 625 | 27.4% | -0.12 | 7.94 | 7.85 | 8.03 | — |
| — | 119.01 | 120.19 | 119.60 | — | — | 650 | — | — | 10.55 | 10.46 | 10.64 | — |
| — | 98.00 | 99.14 | 98.57 | — | — | 675 | — | — | 14.18 | 14.06 | 14.29 | — |
| — | 82.12 | 83.24 | 82.68 | — | — | 695 | — | — | 18.05 | 17.93 | 18.18 | — |
| — | 70.91 | 71.88 | 71.39 | — | — | 710 | — | — | 21.70 | 21.56 | 21.84 | — |
| — | 60.42 | 61.49 | 60.95 | +0.64 | 21.8% | 725 | 21.8% | -0.37 | 26.12 | 25.98 | 26.26 | — |
| — | 57.10 | 57.97 | 57.53 | +0.62 | 21.6% | 730 | 21.6% | -0.39 | 27.77 | 27.62 | 27.93 | — |
| — | 53.89 | 54.73 | 54.31 | +0.60 | 21.4% | 735 | 21.4% | -0.41 | 29.55 | 29.38 | 29.72 | — |
| — | 50.75 | 51.63 | 51.19 | +0.59 | 21.2% | 740 | 21.2% | -0.43 | 31.42 | 31.25 | 31.59 | — |
| — | 47.72 | 48.56 | 48.14 | +0.57 | 21.0% | 745 | 21.0% | -0.46 | 33.41 | 33.23 | 33.59 | — |
| — | 44.81 | 45.82 | 45.31 | +0.55 | 20.8% | 750 | 20.8% | -0.48 | 35.49 | 35.32 | 35.66 | — |
| — | 42.00 | 42.74 | 42.37 | +0.53 | 20.6% | 755 | 20.6% | -0.50 | 37.73 | 37.54 | 37.91 | — |
| — | 39.35 | 39.66 | 39.51 | +0.51 | 20.5% | 760 | 20.5% | -0.52 | 40.06 | 39.88 | 40.25 | — |
| — | 36.77 | 37.07 | 36.92 | +0.49 | 20.3% | 765 | 20.3% | -0.55 | 42.53 | 42.34 | 42.72 | — |
| — | 29.75 | 29.98 | 29.86 | +0.42 | 19.9% | 780 | 19.9% | -0.62 | 50.73 | 50.46 | 50.99 | — |
| — | 21.86 | 22.11 | 21.98 | +0.34 | 19.5% | 800 | 19.5% | -0.71 | 62.65 | 61.38 | 63.92 | — |
| — | 15.73 | 15.98 | 15.86 | +0.27 | 19.2% | 820 | 19.2% | -0.80 | 77.44 | 76.25 | 78.64 | — |
| — | 11.17 | 11.37 | 11.27 | +0.21 | 19.0% | 840 | 19.0% | -0.89 | 94.10 | 92.83 | 95.37 | — |
| — | 7.14 | 7.34 | 7.24 | +0.14 | 18.9% | 865 | 18.9% | -0.98 | 117.15 | 116.04 | 118.26 | — |
| — | 4.15 | 4.34 | 4.25 | +0.09 | 19.0% | 895 | 19.0% | -1.00 | 147.51 | 145.66 | 149.37 | — |
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.