Spot 744.70
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.04 | 155.24 | 154.14 | +0.94 | 31.7% | 600 | 31.7% | -0.06 | 3.06 | 3.04 | 3.09 | — |
| — | 124.98 | 125.63 | 125.31 | +0.91 | 28.8% | 630 | 28.8% | -0.10 | 4.50 | 4.47 | 4.54 | — |
| — | 101.94 | 102.73 | 102.33 | +0.87 | 26.7% | 655 | 26.7% | -0.14 | 6.39 | 6.35 | 6.44 | — |
| — | 80.11 | 80.86 | 80.48 | +0.81 | 24.7% | 680 | 24.7% | -0.20 | 9.31 | 9.26 | 9.36 | — |
| — | 63.66 | 64.34 | 64.00 | +0.74 | 23.2% | 700 | 23.2% | -0.26 | 12.74 | 12.68 | 12.81 | — |
| — | 48.78 | 49.10 | 48.94 | +0.66 | 21.8% | 720 | 21.8% | -0.34 | 17.57 | 17.48 | 17.65 | — |
| — | 38.62 | 38.87 | 38.74 | +0.59 | 20.9% | 735 | 20.9% | -0.42 | 22.38 | 22.29 | 22.46 | — |
| — | 34.25 | 34.50 | 34.38 | +0.56 | 20.5% | 742 | 20.5% | -0.46 | 25.05 | 24.95 | 25.14 | — |
| — | 33.65 | 33.90 | 33.77 | +0.55 | 20.5% | 743 | 20.5% | -0.46 | 25.46 | 25.35 | 25.57 | — |
| — | 33.06 | 33.31 | 33.19 | +0.55 | 20.5% | 744 | 20.5% | -0.47 | 25.87 | 25.76 | 25.98 | — |
| — | 32.47 | 32.71 | 32.59 | +0.54 | 20.4% | 745 | 20.4% | -0.48 | 26.29 | 26.18 | 26.39 | — |
| — | 31.89 | 32.13 | 32.01 | +0.53 | 20.3% | 746 | 20.3% | -0.48 | 26.71 | 26.59 | 26.84 | — |
| — | 31.31 | 31.56 | 31.43 | +0.53 | 20.3% | 747 | 20.3% | -0.49 | 27.14 | 27.02 | 27.27 | — |
| — | 30.74 | 30.98 | 30.86 | +0.52 | 20.2% | 748 | 20.2% | -0.49 | 27.57 | 27.46 | 27.69 | — |
| — | 26.93 | 27.16 | 27.05 | +0.48 | 19.9% | 755 | 19.9% | -0.54 | 30.81 | 30.69 | 30.93 | — |
| — | 19.87 | 20.04 | 19.95 | +0.40 | 19.3% | 770 | 19.3% | -0.63 | 38.91 | 38.74 | 39.07 | — |
| — | 12.60 | 12.73 | 12.66 | +0.29 | 18.7% | 790 | 18.7% | -0.75 | 51.98 | 51.58 | 52.37 | — |
| — | 7.60 | 7.72 | 7.66 | +0.20 | 18.4% | 810 | 18.4% | -0.86 | 67.88 | 67.60 | 68.16 | — |
| — | 3.89 | 3.97 | 3.93 | +0.12 | 18.2% | 835 | 18.2% | -0.96 | 90.70 | 88.95 | 92.45 | — |
| — | 1.96 | 2.02 | 1.99 | +0.07 | 18.4% | 860 | 18.4% | -1.00 | 115.50 | 113.75 | 117.24 | — |
| — | 0.87 | 0.92 | 0.90 | +0.03 | 18.9% | 890 | 18.9% | -1.00 | 145.49 | 143.74 | 147.23 | — |
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.