Spot 739.66
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.08 | 154.51 | 153.79 | +0.94 | 32.6% | 595 | 32.6% | -0.06 | 2.90 | 2.86 | 2.94 | — |
| — | 124.78 | 126.19 | 125.48 | +0.91 | 29.7% | 625 | 29.7% | -0.09 | 4.33 | 4.27 | 4.39 | — |
| — | 101.87 | 103.25 | 102.56 | +0.87 | 27.4% | 650 | 27.4% | -0.13 | 6.18 | 6.10 | 6.26 | — |
| — | 79.61 | 81.23 | 80.42 | +0.82 | 25.3% | 675 | 25.3% | -0.19 | 9.00 | 8.91 | 9.09 | — |
| — | 63.05 | 66.29 | 64.67 | +0.75 | 23.7% | 695 | 23.7% | -0.25 | 12.30 | 12.20 | 12.41 | — |
| — | 48.64 | 49.22 | 48.93 | +0.67 | 22.3% | 715 | 22.3% | -0.33 | 16.95 | 16.82 | 17.08 | — |
| — | 38.31 | 38.83 | 38.57 | +0.60 | 21.4% | 730 | 21.4% | -0.41 | 21.59 | 21.45 | 21.74 | — |
| — | 33.89 | 34.25 | 34.07 | +0.56 | 20.9% | 737 | 20.9% | -0.45 | 24.16 | 24.03 | 24.30 | — |
| — | 33.28 | 33.63 | 33.45 | +0.56 | 20.9% | 738 | 20.9% | -0.46 | 24.55 | 24.41 | 24.70 | — |
| — | 32.66 | 33.03 | 32.84 | +0.55 | 20.8% | 739 | 20.8% | -0.46 | 24.93 | 24.80 | 25.07 | — |
| — | 32.07 | 32.39 | 32.23 | +0.55 | 20.7% | 740 | 20.7% | -0.47 | 25.37 | 25.22 | 25.52 | — |
| — | 31.48 | 31.83 | 31.66 | +0.54 | 20.7% | 741 | 20.7% | -0.47 | 25.79 | 25.63 | 25.94 | — |
| — | 30.89 | 31.23 | 31.06 | +0.54 | 20.6% | 742 | 20.6% | -0.48 | 26.20 | 26.05 | 26.36 | — |
| — | 30.31 | 30.65 | 30.48 | +0.53 | 20.6% | 743 | 20.6% | -0.49 | 26.61 | 26.45 | 26.76 | — |
| — | 26.40 | 26.71 | 26.55 | +0.49 | 20.2% | 750 | 20.2% | -0.53 | 29.77 | 29.62 | 29.93 | — |
| — | 19.13 | 19.42 | 19.27 | +0.40 | 19.6% | 765 | 19.6% | -0.63 | 37.56 | 37.13 | 37.99 | — |
| — | 11.79 | 12.03 | 11.91 | +0.29 | 18.9% | 785 | 18.9% | -0.75 | 51.49 | 50.06 | 52.93 | — |
| — | 6.89 | 7.07 | 6.98 | +0.19 | 18.4% | 805 | 18.4% | -0.87 | 67.39 | 65.94 | 68.83 | — |
| — | 3.32 | 3.45 | 3.38 | +0.11 | 18.2% | 830 | 18.2% | -0.98 | 89.84 | 88.12 | 91.56 | — |
| — | 1.56 | 1.65 | 1.60 | +0.06 | 18.2% | 855 | 18.2% | -1.00 | 114.81 | 112.96 | 116.67 | — |
| — | 0.66 | 0.72 | 0.69 | +0.03 | 18.7% | 885 | 18.7% | -1.00 | 144.96 | 143.03 | 146.88 | — |
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.