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 | |
| — | 162.07 | 164.89 | 163.48 | +0.91 | 30.1% | 595 | 30.1% | -0.09 | 5.97 | 5.83 | 6.11 | — |
| — | 139.45 | 141.88 | 140.66 | +0.88 | 28.2% | 620 | 28.2% | -0.12 | 7.92 | 7.80 | 8.05 | — |
| — | 117.43 | 119.91 | 118.67 | +0.85 | 26.6% | 645 | 26.6% | -0.15 | 10.56 | 10.39 | 10.74 | — |
| — | 96.41 | 98.86 | 97.64 | +0.80 | 25.0% | 670 | 25.0% | -0.21 | 14.18 | 14.04 | 14.32 | — |
| — | 80.38 | 82.90 | 81.64 | +0.75 | 23.8% | 690 | 23.8% | -0.26 | 18.02 | 17.80 | 18.25 | — |
| — | 69.08 | 71.61 | 70.34 | +0.71 | 23.1% | 705 | 23.1% | -0.30 | 21.59 | 21.38 | 21.81 | — |
| — | 58.45 | 61.25 | 59.85 | +0.66 | 22.3% | 720 | 22.3% | -0.36 | 25.86 | 25.66 | 26.07 | — |
| — | 55.08 | 57.62 | 56.35 | +0.64 | 22.1% | 725 | 22.1% | -0.38 | 27.46 | 27.22 | 27.70 | — |
| — | 51.80 | 54.30 | 53.05 | +0.62 | 21.9% | 730 | 21.9% | -0.40 | 29.21 | 28.94 | 29.48 | — |
| — | 48.98 | 51.10 | 50.04 | +0.60 | 21.7% | 735 | 21.7% | -0.42 | 31.02 | 30.75 | 31.30 | — |
| — | 45.58 | 48.03 | 46.80 | — | — | 740 | — | — | 32.94 | 32.68 | 33.20 | — |
| — | 42.40 | 45.03 | 43.72 | +0.56 | 21.3% | 745 | 21.3% | -0.46 | 34.98 | 34.69 | 35.28 | — |
| — | 41.11 | 41.65 | 41.38 | +0.54 | 21.1% | 750 | 21.1% | -0.48 | 37.16 | 36.87 | 37.44 | — |
| — | 38.35 | 38.88 | 38.62 | +0.52 | 20.9% | 755 | 20.9% | -0.51 | 39.41 | 39.14 | 39.69 | — |
| — | 35.70 | 36.21 | 35.95 | +0.50 | 20.7% | 760 | 20.7% | -0.53 | 41.84 | 41.55 | 42.14 | — |
| — | 28.45 | 29.00 | 28.73 | +0.43 | 20.2% | 775 | 20.2% | -0.60 | 50.03 | 48.40 | 51.67 | — |
| — | 20.47 | 20.92 | 20.70 | +0.35 | 19.7% | 795 | 19.7% | -0.70 | 62.44 | 60.90 | 63.97 | — |
| — | 14.33 | 14.78 | 14.55 | +0.27 | 19.3% | 815 | 19.3% | -0.80 | 76.98 | 75.58 | 78.38 | — |
| — | 9.80 | 10.22 | 10.01 | +0.21 | 18.9% | 835 | 18.9% | -0.88 | 93.86 | 92.27 | 95.46 | — |
| — | 5.97 | 6.24 | 6.11 | +0.14 | 18.7% | 860 | 18.7% | -0.98 | 117.34 | 115.55 | 119.14 | — |
| — | 3.22 | 3.46 | 3.34 | +0.08 | 18.7% | 890 | 18.7% | -1.00 | 147.34 | 145.67 | 149.00 | — |
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.