Spot 749.17
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 156.73 | 159.77 | 158.25 | +0.94 | 32.5% | 600 | 32.5% | -0.06 | 2.61 | 2.58 | 2.64 | — |
| — | 128.30 | 131.38 | 129.84 | — | — | 630 | 29.6% | -0.09 | 3.90 | 3.86 | 3.93 | — |
| — | 100.71 | 103.94 | 102.33 | +0.86 | 26.9% | 660 | 26.9% | -0.14 | 5.99 | 5.95 | 6.02 | — |
| — | 79.16 | 81.70 | 80.43 | +0.80 | 24.9% | 685 | 24.9% | -0.21 | 8.78 | 8.74 | 8.81 | — |
| — | 62.64 | 63.50 | 63.07 | +0.73 | 23.3% | 705 | 23.3% | -0.28 | 12.07 | 12.03 | 12.11 | — |
| — | 47.74 | 48.02 | 47.88 | +0.64 | 21.9% | 725 | 21.9% | -0.36 | 16.73 | 16.68 | 16.78 | — |
| — | 37.47 | 37.68 | 37.58 | +0.57 | 20.9% | 740 | 20.9% | -0.45 | 21.44 | 21.35 | 21.53 | — |
| — | 33.69 | 33.90 | 33.80 | +0.53 | 20.6% | 746 | 20.6% | -0.48 | 23.67 | 23.57 | 23.77 | — |
| — | 33.08 | 33.29 | 33.19 | +0.53 | 20.6% | 747 | 20.6% | -0.49 | 24.07 | 23.97 | 24.16 | — |
| — | 32.49 | 32.68 | 32.59 | +0.52 | 20.5% | 748 | 20.5% | -0.49 | 24.46 | 24.36 | 24.56 | — |
| — | 31.88 | 32.08 | 31.98 | +0.52 | 20.5% | 749 | 20.5% | -0.50 | 24.87 | 24.77 | 24.97 | — |
| — | 31.32 | 31.48 | 31.40 | +0.51 | 20.4% | 750 | 20.4% | -0.51 | 25.27 | 25.19 | 25.36 | — |
| — | 30.70 | 30.90 | 30.80 | +0.51 | 20.3% | 751 | 20.3% | -0.51 | 25.70 | 25.60 | 25.80 | — |
| — | 30.12 | 30.32 | 30.22 | — | — | 752 | 20.3% | -0.52 | 26.13 | 26.03 | 26.23 | — |
| — | 25.75 | 25.91 | 25.83 | +0.45 | 19.9% | 760 | 19.9% | -0.57 | 29.77 | 29.67 | 29.87 | — |
| — | 18.64 | 18.81 | 18.73 | +0.37 | 19.2% | 775 | 19.2% | -0.66 | 37.76 | 37.36 | 38.16 | — |
| — | 13.06 | 13.20 | 13.13 | +0.28 | 18.8% | 790 | 18.8% | -0.76 | 47.58 | 47.07 | 48.08 | — |
| — | 6.76 | 6.83 | 6.79 | +0.17 | 18.3% | 815 | 18.3% | -0.90 | 67.59 | 65.87 | 69.32 | — |
| — | 3.31 | 3.38 | 3.35 | +0.09 | 18.2% | 840 | 18.2% | -0.99 | 90.47 | 88.43 | 92.50 | — |
| — | 1.57 | 1.65 | 1.61 | +0.05 | 18.4% | 865 | 18.4% | -1.00 | 115.25 | 113.11 | 117.39 | — |
| — | 0.67 | 0.73 | 0.70 | +0.02 | 18.9% | 895 | 18.9% | -1.00 | 145.24 | 143.09 | 147.38 | — |
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.