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 | |
| — | 160.01 | 162.12 | 161.06 | +0.91 | 29.8% | 595 | 29.8% | -0.09 | 6.12 | 5.91 | 6.33 | — |
| — | 137.40 | 139.48 | 138.44 | +0.88 | 28.0% | 620 | 28.0% | -0.12 | 8.09 | 7.91 | 8.27 | — |
| — | 115.46 | 117.52 | 116.49 | +0.84 | 26.3% | 645 | 26.3% | -0.16 | 10.76 | 10.52 | 11.00 | — |
| — | 94.45 | 98.23 | 96.34 | +0.79 | 24.7% | 670 | 24.7% | -0.21 | 14.45 | 14.20 | 14.69 | — |
| — | 78.55 | 82.30 | 80.42 | +0.74 | 23.6% | 690 | 23.6% | -0.27 | 18.34 | 18.09 | 18.60 | — |
| — | 67.30 | 69.33 | 68.31 | +0.69 | 22.8% | 705 | 22.8% | -0.32 | 22.00 | 21.73 | 22.27 | — |
| — | 56.75 | 58.79 | 57.77 | +0.64 | 22.0% | 720 | 22.0% | -0.37 | 26.39 | 26.10 | 26.68 | — |
| — | 53.97 | 55.43 | 54.70 | +0.63 | 21.8% | 725 | 21.8% | -0.39 | 28.04 | 27.73 | 28.35 | — |
| — | 50.18 | 52.20 | 51.19 | +0.61 | 21.6% | 730 | 21.6% | -0.41 | 29.80 | 29.48 | 30.12 | — |
| — | 47.04 | 49.06 | 48.05 | +0.59 | 21.4% | 735 | 21.4% | -0.43 | 31.67 | 31.34 | 32.00 | — |
| — | 44.12 | 46.01 | 45.06 | +0.57 | 21.2% | 740 | 21.2% | -0.45 | 33.65 | 33.31 | 33.98 | — |
| — | 41.08 | 43.07 | 42.08 | +0.55 | 21.0% | 745 | 21.0% | -0.47 | 35.74 | 35.40 | 36.08 | — |
| — | 39.55 | 40.22 | 39.88 | +0.53 | 20.8% | 750 | 20.8% | -0.50 | 37.97 | 37.63 | 38.31 | — |
| — | 36.84 | 37.50 | 37.17 | +0.51 | 20.6% | 755 | 20.6% | -0.52 | 40.28 | 39.92 | 40.65 | — |
| — | 34.24 | 34.87 | 34.55 | +0.49 | 20.5% | 760 | 20.5% | -0.54 | 42.77 | 42.42 | 43.12 | — |
| — | 27.16 | 27.82 | 27.49 | +0.42 | 20.0% | 775 | 20.0% | -0.62 | 51.34 | 49.59 | 53.08 | — |
| — | 21.17 | 21.77 | 21.47 | +0.36 | 19.6% | 790 | 19.6% | -0.69 | 59.91 | 58.92 | 60.90 | — |
| — | 14.84 | 15.37 | 15.11 | +0.28 | 19.2% | 810 | 19.2% | -0.78 | 74.51 | 73.55 | 75.47 | — |
| — | 9.22 | 9.71 | 9.46 | +0.20 | 18.8% | 835 | 18.8% | -0.90 | 95.55 | 94.60 | 96.50 | — |
| — | 5.64 | 6.04 | 5.84 | +0.13 | 18.7% | 860 | 18.7% | -0.99 | 120.04 | 118.09 | 121.99 | — |
| — | 3.35 | 3.75 | 3.55 | +0.09 | 18.7% | 885 | 18.7% | -1.00 | 144.90 | 143.01 | 146.79 | — |
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.