Spot 740.97
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.89 | 157.23 | 156.06 | +0.95 | 31.9% | 594.78 | 31.9% | -0.05 | 3.12 | 3.07 | 3.16 | — |
| — | 131.22 | 133.43 | 132.32 | +0.93 | 29.6% | 620 | 29.6% | -0.08 | 4.30 | 4.26 | 4.34 | — |
| — | 108.11 | 110.42 | 109.27 | +0.89 | 27.4% | 645 | 27.4% | -0.11 | 6.08 | 6.03 | 6.12 | — |
| — | 86.23 | 88.39 | 87.31 | +0.85 | 25.4% | 670 | 25.4% | -0.15 | 8.76 | 8.69 | 8.83 | — |
| — | 69.53 | 70.14 | 69.83 | +0.80 | 23.9% | 690 | 23.9% | -0.21 | 11.88 | 11.81 | 11.96 | — |
| — | 57.80 | 58.11 | 57.95 | +0.75 | 22.8% | 705 | 22.8% | -0.25 | 15.03 | 14.93 | 15.12 | — |
| — | 46.86 | 47.13 | 46.99 | +0.69 | 21.8% | 720 | 21.8% | -0.32 | 19.02 | 18.91 | 19.12 | — |
| — | 43.42 | 43.68 | 43.55 | +0.67 | 21.6% | 725 | — | — | 20.55 | 20.46 | 20.65 | — |
| — | 40.11 | 40.35 | 40.23 | +0.65 | 21.2% | 730 | 21.2% | -0.36 | 22.25 | 22.15 | 22.34 | — |
| — | 36.94 | 37.18 | 37.06 | +0.62 | 20.9% | 735 | 20.9% | -0.39 | 24.07 | 23.97 | 24.17 | — |
| — | 33.88 | 34.10 | 33.99 | +0.60 | 20.7% | 740 | 20.7% | -0.41 | 26.05 | 25.93 | 26.17 | — |
| — | 30.99 | 31.20 | 31.09 | — | — | 745 | — | — | 28.18 | 28.06 | 28.29 | — |
| — | 28.25 | 28.43 | 28.34 | +0.55 | 20.2% | 750 | — | — | 30.45 | 30.33 | 30.58 | — |
| — | 25.65 | 25.83 | 25.74 | +0.52 | 20.0% | 755 | — | — | 32.91 | 32.78 | 33.04 | — |
| — | 23.21 | 23.38 | 23.30 | +0.49 | 19.7% | 760 | — | — | 35.53 | 35.40 | 35.66 | — |
| — | 16.81 | 17.00 | 16.91 | — | — | 775 | 19.2% | -0.62 | 44.39 | 44.13 | 44.65 | — |
| — | 11.86 | 12.01 | 11.94 | — | — | 790 | 18.9% | -0.71 | 54.76 | 54.41 | 55.11 | — |
| — | 7.17 | 7.28 | 7.22 | — | — | 810 | — | — | 70.90 | 70.51 | 71.29 | — |
| — | 3.66 | 3.76 | 3.71 | — | — | 835 | 18.4% | -0.94 | 94.12 | 92.46 | 95.78 | — |
| — | 1.85 | 1.92 | 1.89 | +0.08 | 18.5% | 860 | 18.5% | -1.00 | 118.98 | 117.29 | 120.67 | — |
| — | 0.93 | 0.99 | 0.96 | +0.05 | 18.9% | 885 | 18.9% | -1.00 | 144.00 | 142.34 | 145.67 | — |
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.