Spot 741.46
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.29 | 156.02 | 154.66 | +0.94 | 32.1% | 595 | 32.1% | -0.06 | 3.19 | 3.16 | 3.23 | — |
| — | 125.20 | 127.85 | 126.53 | +0.91 | 29.3% | 625 | — | — | 4.70 | 4.66 | 4.74 | — |
| — | 102.25 | 104.88 | 103.56 | +0.87 | 27.1% | 650 | 27.1% | -0.13 | 6.66 | 6.62 | 6.70 | — |
| — | 80.67 | 83.06 | 81.86 | +0.82 | 25.1% | 675 | 25.1% | -0.18 | 9.64 | 9.59 | 9.69 | — |
| — | 64.25 | 65.03 | 64.64 | +0.76 | 23.6% | 695 | 23.6% | -0.24 | 13.11 | 13.03 | 13.18 | — |
| — | 49.45 | 49.79 | 49.62 | +0.68 | 22.2% | 715 | 22.2% | -0.32 | 17.90 | 17.81 | 17.99 | — |
| — | 39.24 | 39.54 | 39.39 | +0.62 | 21.3% | 730 | 21.3% | -0.40 | 22.68 | 22.58 | 22.77 | — |
| — | — | — | — | — | — | 737 | — | — | — | — | — | — |
| — | — | — | — | — | — | 738 | — | — | — | — | — | — |
| — | — | — | — | — | — | 739 | — | — | — | — | — | — |
| — | 33.08 | 33.36 | 33.22 | +0.57 | 20.7% | 740 | 20.7% | -0.45 | 26.54 | 26.44 | 26.64 | — |
| — | — | — | — | — | — | 741 | — | — | — | — | — | — |
| — | — | — | — | — | — | 742 | — | — | — | — | — | — |
| — | — | — | — | — | — | 743 | — | — | — | — | — | — |
| — | 27.51 | 27.78 | 27.64 | +0.51 | 20.2% | 750 | 20.2% | -0.51 | 31.07 | 30.93 | 31.20 | — |
| — | 20.35 | 20.56 | 20.45 | +0.43 | 19.7% | 765 | 19.7% | -0.60 | 39.02 | 38.83 | 39.20 | — |
| — | 13.01 | 13.18 | 13.10 | +0.32 | 19.1% | 785 | 19.1% | -0.72 | 52.05 | 51.70 | 52.41 | — |
| — | 7.95 | 8.08 | 8.02 | +0.22 | 18.7% | 805 | 18.7% | -0.83 | 67.08 | 65.94 | 68.21 | — |
| — | 4.13 | 4.22 | 4.17 | +0.13 | 18.6% | 830 | 18.6% | -0.95 | 89.94 | 88.08 | 91.81 | — |
| — | 2.12 | 2.17 | 2.15 | +0.07 | 18.7% | 855 | 18.7% | -1.00 | 115.04 | 113.43 | 116.65 | — |
| — | 0.95 | 1.00 | 0.97 | +0.04 | 19.1% | 885 | 19.1% | -1.00 | 145.04 | 143.44 | 146.65 | — |
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.