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 | |
| — | 163.91 | 167.31 | 165.61 | +0.91 | 29.9% | 600 | 29.9% | -0.09 | 5.81 | 5.72 | 5.90 | — |
| — | 136.83 | 140.15 | 138.49 | +0.87 | 27.7% | 630 | 27.7% | -0.13 | 8.11 | 8.02 | 8.20 | — |
| — | 114.78 | 118.18 | 116.48 | +0.83 | 26.0% | 655 | 26.0% | -0.17 | 10.80 | 10.69 | 10.92 | — |
| — | 97.87 | 99.92 | 98.89 | +0.79 | 24.8% | 675 | 24.8% | -0.22 | 13.64 | 13.52 | 13.76 | — |
| — | 81.86 | 85.31 | 83.58 | +0.74 | 23.6% | 695 | 23.6% | -0.27 | 17.32 | 17.15 | 17.49 | — |
| — | 66.72 | 70.20 | 68.46 | +0.67 | 22.6% | 715 | 22.6% | -0.34 | 22.09 | 21.90 | 22.27 | — |
| — | 56.62 | 59.40 | 58.01 | +0.62 | 21.8% | 730 | 21.8% | -0.39 | 26.50 | 26.33 | 26.68 | — |
| — | 53.31 | 56.11 | 54.71 | +0.60 | 21.6% | 735 | 21.6% | -0.41 | 28.18 | 28.00 | 28.36 | — |
| — | 50.10 | 52.96 | 51.53 | +0.58 | 21.4% | 740 | 21.4% | -0.44 | 29.97 | 29.78 | 30.16 | — |
| — | 47.16 | 48.38 | 47.77 | +0.56 | 21.2% | 745 | 21.2% | -0.46 | 31.86 | 31.66 | 32.05 | — |
| — | 43.77 | 45.63 | 44.70 | +0.54 | 21.0% | 750 | 21.0% | -0.48 | 33.91 | 33.78 | 34.03 | — |
| — | 41.10 | 42.47 | 41.78 | +0.52 | 20.8% | 755 | 20.8% | -0.50 | 35.99 | 35.78 | 36.21 | — |
| — | 39.09 | 39.47 | 39.28 | +0.50 | 20.6% | 760 | 20.6% | -0.52 | 38.23 | 38.03 | 38.43 | — |
| — | 36.39 | 36.80 | 36.59 | +0.48 | 20.4% | 765 | 20.4% | -0.55 | 40.62 | 40.39 | 40.86 | — |
| — | 33.92 | 34.23 | 34.08 | +0.46 | 20.3% | 770 | 20.3% | -0.57 | 43.12 | 42.89 | 43.36 | — |
| — | 26.93 | 27.28 | 27.11 | +0.40 | 19.9% | 785 | 19.9% | -0.64 | 51.94 | 50.26 | 53.62 | — |
| — | 21.08 | 21.39 | 21.23 | +0.34 | 19.5% | 800 | 19.5% | -0.72 | 61.66 | 60.40 | 62.91 | — |
| — | 14.81 | 15.15 | 14.98 | +0.26 | 19.1% | 820 | 19.1% | -0.81 | 76.20 | 74.96 | 77.44 | — |
| — | 9.32 | 9.60 | 9.46 | +0.18 | 18.9% | 845 | 18.9% | -0.92 | 97.31 | 95.75 | 98.88 | — |
| — | 5.74 | 5.99 | 5.87 | +0.12 | 18.7% | 870 | 18.7% | -1.00 | 120.44 | 118.38 | 122.49 | — |
| — | 3.48 | 3.73 | 3.60 | +0.08 | 18.8% | 895 | 18.8% | -1.00 | 145.18 | 143.18 | 147.18 | — |
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.