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 | |
| — | 160.48 | 161.49 | 160.99 | +0.91 | 29.2% | 600 | 29.2% | -0.09 | 6.29 | 6.18 | 6.39 | — |
| — | 137.90 | 138.86 | 138.38 | +0.88 | 27.4% | 625 | 27.4% | -0.12 | 8.27 | 8.14 | 8.39 | — |
| — | 116.05 | 116.97 | 116.51 | +0.84 | 25.8% | 650 | 25.8% | -0.17 | 10.96 | 10.85 | 11.06 | — |
| — | 95.15 | 96.07 | 95.61 | +0.79 | 24.4% | 675 | 24.4% | -0.22 | 14.72 | 14.58 | 14.86 | — |
| — | 79.61 | 80.30 | 79.95 | +0.73 | 23.3% | 695 | 23.3% | -0.27 | 18.75 | 18.59 | 18.90 | — |
| — | 68.27 | 69.16 | 68.72 | +0.69 | 22.5% | 710 | 22.5% | -0.32 | 22.46 | 22.33 | 22.60 | — |
| — | 57.86 | 58.75 | 58.30 | +0.64 | 21.8% | 725 | 21.8% | -0.38 | 27.00 | 26.82 | 27.17 | — |
| — | 54.57 | 55.45 | 55.01 | +0.62 | 21.6% | 730 | 21.6% | -0.40 | 28.67 | 28.52 | 28.82 | — |
| — | 51.50 | 52.25 | 51.88 | +0.60 | 21.4% | 735 | 21.4% | -0.41 | 30.50 | 30.32 | 30.67 | — |
| — | 48.45 | 49.18 | 48.81 | +0.58 | 21.2% | 740 | 21.2% | -0.44 | 32.41 | 32.23 | 32.58 | 433 |
| 348 | 45.53 | 46.06 | 45.80 | +0.56 | 21.0% | 745 | 21.0% | -0.46 | 34.42 | 34.24 | 34.60 | — |
| — | 42.49 | 43.28 | 42.88 | +0.54 | 20.8% | 750 | 20.8% | -0.48 | 36.56 | 36.38 | 36.74 | — |
| — | 39.93 | 40.34 | 40.13 | +0.52 | 20.6% | 755 | 20.6% | -0.50 | 38.82 | 38.64 | 39.00 | — |
| — | 37.23 | 37.67 | 37.45 | +0.50 | 20.4% | 760 | 20.4% | -0.53 | 41.24 | 41.10 | 41.39 | — |
| — | 34.68 | 35.12 | 34.90 | +0.48 | 20.2% | 765 | 20.2% | -0.55 | 43.72 | 43.53 | 43.90 | — |
| — | 27.84 | 28.13 | 27.98 | +0.42 | 19.8% | 780 | 19.8% | -0.62 | 52.10 | 51.82 | 52.39 | — |
| — | 21.93 | 22.24 | 22.09 | +0.36 | 19.5% | 795 | 19.5% | -0.69 | 61.49 | 61.04 | 61.95 | — |
| — | 15.62 | 15.91 | 15.77 | +0.28 | 19.1% | 815 | 19.1% | -0.78 | 76.05 | 75.60 | 76.50 | — |
| — | 9.93 | 10.19 | 10.06 | +0.20 | 18.9% | 840 | 18.9% | -0.89 | 96.94 | 96.48 | 97.40 | — |
| — | 6.20 | 6.45 | 6.33 | +0.14 | 18.7% | 865 | 18.7% | -0.98 | 120.56 | 118.82 | 122.31 | — |
| — | 3.85 | 4.06 | 3.96 | +0.10 | 18.8% | 890 | 18.8% | -1.00 | 145.49 | 143.76 | 147.21 | — |
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.