Spot 741.67
· 442 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.92 | 158.08 | 156.50 | — | — | 595 | 32.8% | -0.06 | 2.81 | 2.77 | 2.84 | — |
| — | 126.63 | 129.72 | 128.18 | +0.92 | 30.0% | 625 | 30.0% | -0.09 | 4.18 | 4.13 | 4.23 | — |
| — | 103.72 | 106.73 | 105.22 | +0.88 | 27.7% | 650 | 27.7% | -0.12 | 5.96 | 5.89 | 6.04 | — |
| — | 81.67 | 84.64 | 83.16 | +0.82 | 25.6% | 675 | 25.6% | -0.18 | 8.71 | 8.63 | 8.79 | — |
| — | 61.65 | 62.47 | 62.06 | +0.75 | 23.7% | 700 | 23.7% | -0.26 | 12.91 | 12.83 | 13.00 | — |
| — | 50.51 | 51.01 | 50.76 | +0.69 | 22.6% | 715 | 22.6% | -0.32 | 16.41 | 16.30 | 16.52 | — |
| — | 40.03 | 40.44 | 40.23 | +0.61 | 21.6% | 730 | 21.6% | -0.40 | 20.89 | 20.77 | 21.00 | — |
| — | 34.33 | 34.65 | 34.49 | +0.56 | 21.1% | 739 | — | — | 24.11 | 23.98 | 24.25 | — |
| — | 33.74 | 34.04 | 33.89 | — | — | 740 | 21.0% | -0.46 | 24.52 | 24.38 | 24.66 | — |
| — | 33.10 | 33.43 | 33.27 | +0.55 | 21.0% | 741 | 21.0% | -0.46 | 24.92 | 24.76 | 25.08 | — |
| — | 32.50 | 32.82 | 32.66 | +0.55 | 20.9% | 742 | 20.9% | -0.47 | 25.32 | 25.16 | 25.48 | — |
| — | 31.90 | 32.22 | 32.06 | +0.54 | 20.9% | 743 | 20.9% | -0.47 | 25.73 | 25.57 | 25.89 | — |
| — | 31.31 | 31.63 | 31.47 | +0.54 | 20.8% | 744 | 20.8% | -0.48 | 26.14 | 25.98 | 26.29 | — |
| — | 30.72 | 31.02 | 30.87 | +0.53 | 20.8% | 745 | 20.8% | -0.49 | 26.57 | 26.40 | 26.73 | — |
| — | 25.24 | 25.48 | 25.36 | +0.47 | 20.2% | 755 | 20.2% | -0.55 | 31.11 | 30.94 | 31.28 | — |
| — | 20.39 | 20.59 | 20.49 | +0.41 | 19.7% | 765 | 19.7% | -0.61 | 36.37 | 36.18 | 36.55 | — |
| — | 12.65 | 12.86 | 12.76 | +0.30 | 19.0% | 785 | 19.0% | -0.74 | 49.29 | 47.87 | 50.71 | — |
| — | 6.44 | 6.57 | 6.50 | +0.19 | 18.4% | 810 | 18.4% | -0.88 | 68.55 | 67.59 | 69.50 | — |
| — | 3.08 | 3.18 | 3.13 | +0.10 | 18.2% | 835 | 18.2% | -0.99 | 92.27 | 90.53 | 94.01 | — |
| — | 1.45 | 1.53 | 1.49 | +0.05 | 18.4% | 860 | 18.4% | -1.00 | 117.16 | 115.31 | 119.00 | — |
| — | 0.60 | 0.65 | 0.62 | +0.03 | 18.8% | 890 | 18.8% | -1.00 | 147.28 | 145.54 | 149.01 | — |
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.