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 | |
| — | 162.02 | 164.59 | 163.31 | +0.92 | 29.6% | 595 | 29.6% | -0.08 | 6.30 | 6.22 | 6.38 | — |
| — | 139.60 | 141.89 | 140.75 | +0.89 | 27.8% | 620 | 27.8% | -0.11 | 8.28 | 8.19 | 8.36 | — |
| — | 117.72 | 118.58 | 118.15 | — | — | 645 | 26.2% | -0.15 | 10.99 | 10.90 | 11.09 | — |
| — | 96.70 | 97.64 | 97.17 | +0.81 | 24.7% | 670 | 24.7% | -0.19 | 14.71 | 14.61 | 14.81 | — |
| — | 81.08 | 81.82 | 81.45 | +0.77 | 23.6% | 690 | 23.6% | -0.24 | 18.68 | 18.55 | 18.80 | — |
| — | 69.83 | 70.63 | 70.23 | +0.72 | 22.8% | 705 | — | — | 22.36 | 22.23 | 22.49 | — |
| — | 59.42 | 61.74 | 60.58 | — | — | 720 | — | — | 26.82 | 26.65 | 26.98 | — |
| — | 56.14 | 58.38 | 57.26 | +0.66 | 21.8% | 725 | 21.8% | -0.35 | 28.48 | 28.31 | 28.65 | — |
| — | 52.72 | 55.24 | 53.98 | — | — | 730 | — | — | 30.25 | 30.08 | 30.42 | — |
| — | 49.81 | 50.48 | 50.15 | +0.63 | 21.4% | 735 | 21.4% | -0.39 | 32.12 | 31.95 | 32.30 | — |
| — | 46.83 | 47.45 | 47.14 | +0.61 | 21.2% | 740 | 21.2% | -0.41 | 34.10 | 33.93 | 34.28 | — |
| — | 43.87 | 44.52 | 44.20 | +0.59 | 21.0% | 745 | — | — | 36.20 | 36.03 | 36.38 | — |
| — | 41.17 | 41.49 | 41.33 | — | — | 750 | — | — | 38.43 | 38.25 | 38.61 | — |
| — | 38.50 | 38.78 | 38.64 | — | — | 755 | — | — | 40.77 | 40.58 | 40.95 | — |
| — | 35.91 | 36.19 | 36.05 | — | — | 760 | — | — | 43.24 | 43.05 | 43.43 | — |
| — | 28.78 | 29.09 | 28.93 | — | — | 775 | 20.0% | -0.57 | 52.05 | 50.84 | 53.25 | — |
| — | 22.78 | 23.05 | 22.91 | — | — | 790 | — | — | 60.69 | 60.22 | 61.15 | — |
| — | 16.31 | 16.54 | 16.43 | — | — | 810 | — | — | 75.06 | 74.76 | 75.37 | — |
| — | 10.43 | 10.66 | 10.54 | — | — | 835 | — | — | 95.67 | 95.20 | 96.15 | — |
| — | 6.57 | 6.75 | 6.66 | — | — | 860 | 18.8% | -0.94 | 119.12 | 117.54 | 120.70 | — |
| — | 4.09 | 4.25 | 4.17 | +0.12 | 18.8% | 885 | 18.8% | -1.00 | 143.97 | 142.29 | 145.66 | — |
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.