Spot 747.36
· 448 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 156.86 | 158.66 | 157.76 | +0.94 | 30.9% | 600 | 30.9% | -0.06 | 3.65 | 3.60 | 3.69 | — |
| — | 128.88 | 130.73 | 129.81 | +0.92 | 28.4% | 630 | 28.4% | -0.08 | 5.35 | 5.30 | 5.40 | — |
| — | 106.74 | 108.13 | 107.44 | +0.88 | 26.5% | 655 | 26.5% | -0.12 | 7.51 | 7.45 | 7.58 | — |
| — | 89.40 | 90.72 | 90.06 | +0.85 | 25.0% | 675 | 25.0% | -0.16 | 9.93 | 9.85 | 10.00 | — |
| — | 72.78 | 74.08 | 73.43 | +0.80 | 23.6% | 695 | 23.6% | -0.20 | 13.16 | 13.08 | 13.24 | — |
| — | 57.47 | 58.51 | 57.99 | +0.74 | 22.3% | 715 | 22.3% | -0.27 | 17.51 | 17.42 | 17.60 | — |
| — | 46.67 | 47.68 | 47.17 | +0.69 | 21.3% | 730 | 21.3% | -0.32 | 21.73 | 21.62 | 21.84 | — |
| — | 43.34 | 44.37 | 43.85 | +0.67 | 21.0% | 735 | 21.0% | -0.34 | 23.34 | 23.24 | 23.45 | — |
| — | 40.04 | 40.98 | 40.51 | +0.64 | 20.7% | 740 | 20.7% | -0.36 | 25.08 | 24.96 | 25.20 | — |
| — | 36.84 | 37.84 | 37.34 | +0.62 | 20.5% | 745 | 20.5% | -0.39 | 26.96 | 26.82 | 27.10 | — |
| — | 34.55 | 34.65 | 34.60 | +0.60 | 20.2% | 750 | 20.2% | -0.41 | 28.97 | 28.85 | 29.09 | — |
| — | 31.56 | 31.85 | 31.70 | +0.58 | 19.9% | 755 | 19.9% | -0.44 | 31.13 | 31.00 | 31.26 | — |
| — | 28.81 | 29.11 | 28.96 | +0.55 | 19.7% | 760 | 19.7% | -0.46 | 33.37 | 33.18 | 33.56 | — |
| — | 26.21 | 26.48 | 26.34 | +0.53 | 19.5% | 765 | 19.5% | -0.49 | 35.81 | 35.59 | 36.03 | — |
| — | 23.78 | 23.97 | 23.88 | +0.50 | 19.3% | 770 | 19.3% | -0.52 | 38.66 | 38.44 | 38.89 | — |
| — | 17.37 | 17.56 | 17.46 | +0.42 | 18.7% | 785 | 18.7% | -0.60 | 47.23 | 46.64 | 47.83 | — |
| — | 12.31 | 12.53 | 12.42 | +0.35 | 18.2% | 800 | 18.2% | -0.69 | 57.65 | 57.03 | 58.27 | — |
| — | 7.50 | 7.64 | 7.57 | +0.25 | 17.8% | 820 | 17.8% | -0.80 | 73.75 | 73.10 | 74.41 | — |
| — | 3.84 | 3.99 | 3.92 | +0.16 | 17.6% | 845 | 17.6% | -0.92 | 97.02 | 95.13 | 98.90 | — |
| — | 1.92 | 2.02 | 1.97 | +0.09 | 17.6% | 870 | 17.6% | -1.00 | 121.97 | 120.05 | 123.90 | — |
| — | 0.95 | 1.07 | 1.01 | +0.05 | 17.9% | 895 | 17.9% | -1.00 | 146.98 | 145.06 | 148.90 | — |
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.