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 | |
| — | 160.82 | 163.65 | 162.24 | +0.91 | 29.5% | 595 | 29.5% | -0.09 | 6.38 | 6.26 | 6.50 | — |
| — | 138.31 | 141.10 | 139.71 | +0.88 | 27.8% | 620 | 27.8% | -0.12 | 8.40 | 8.27 | 8.53 | — |
| — | 116.51 | 119.24 | 117.88 | +0.85 | 26.1% | 645 | 26.1% | -0.16 | 11.18 | 11.02 | 11.34 | — |
| — | 95.64 | 98.26 | 96.95 | +0.80 | 24.7% | 670 | 24.7% | -0.21 | 14.96 | 14.78 | 15.14 | — |
| — | 79.90 | 82.49 | 81.19 | +0.75 | 23.6% | 690 | 23.6% | -0.26 | 18.97 | 18.78 | 19.16 | — |
| — | 68.79 | 71.32 | 70.06 | +0.70 | 22.8% | 705 | 22.8% | -0.31 | 22.71 | 22.51 | 22.92 | — |
| — | 58.38 | 59.26 | 58.82 | +0.66 | 22.1% | 720 | 22.1% | -0.36 | 27.21 | 26.99 | 27.43 | — |
| — | 55.09 | 55.96 | 55.52 | +0.64 | 21.9% | 725 | 21.9% | -0.38 | 28.91 | 28.68 | 29.14 | — |
| — | 51.91 | 52.75 | 52.33 | +0.62 | 21.7% | 730 | 21.7% | -0.40 | 30.70 | 30.46 | 30.93 | — |
| — | 48.78 | 49.66 | 49.22 | +0.60 | 21.4% | 735 | 21.4% | -0.42 | 32.62 | 32.36 | 32.87 | — |
| — | 45.79 | 46.65 | 46.22 | +0.58 | 21.3% | 740 | 21.3% | -0.44 | 34.62 | 34.37 | 34.88 | — |
| — | 42.92 | 43.75 | 43.34 | +0.56 | 21.1% | 745 | 21.1% | -0.46 | 36.76 | 36.49 | 37.02 | — |
| — | 40.47 | 40.93 | 40.70 | +0.54 | 20.9% | 750 | 20.9% | -0.48 | 39.01 | 38.74 | 39.28 | — |
| — | 37.83 | 38.25 | 38.04 | +0.52 | 20.7% | 755 | 20.7% | -0.50 | 41.34 | 41.10 | 41.58 | — |
| — | 35.28 | 35.69 | 35.48 | +0.50 | 20.5% | 760 | 20.5% | -0.53 | 43.84 | 43.60 | 44.08 | — |
| — | 28.34 | 28.68 | 28.51 | +0.44 | 20.1% | 775 | 20.1% | -0.60 | 51.99 | 50.25 | 53.73 | — |
| — | 22.19 | 22.69 | 22.44 | +0.38 | 19.7% | 790 | 19.7% | -0.67 | 61.53 | 61.08 | 61.98 | — |
| — | 16.02 | 16.34 | 16.18 | +0.30 | 19.4% | 810 | 19.4% | -0.76 | 76.02 | 75.56 | 76.48 | — |
| — | 10.25 | 10.50 | 10.38 | +0.22 | 19.1% | 835 | 19.1% | -0.87 | 96.84 | 96.33 | 97.35 | — |
| — | 6.49 | 6.68 | 6.58 | +0.15 | 18.9% | 860 | 18.9% | -0.97 | 119.84 | 118.00 | 121.68 | — |
| — | 4.05 | 4.23 | 4.14 | +0.10 | 18.9% | 885 | 18.9% | -1.00 | 145.03 | 143.41 | 146.66 | — |
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.