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 | |
| — | 164.97 | 166.91 | 165.94 | +0.92 | 29.6% | 600 | 29.6% | -0.09 | 7.19 | 7.11 | 7.27 | — |
| — | 138.67 | 140.14 | 139.41 | +0.88 | 27.6% | 630 | 27.6% | -0.12 | 9.87 | 9.78 | 9.95 | — |
| — | 116.68 | 118.61 | 117.64 | +0.85 | 26.1% | 655 | 26.1% | -0.16 | 12.91 | 12.79 | 13.03 | — |
| — | 100.68 | 102.06 | 101.37 | +0.81 | 24.9% | 675 | 24.9% | -0.19 | 16.09 | 15.97 | 16.21 | — |
| — | 84.48 | 86.30 | 85.39 | +0.77 | 23.7% | 695 | 23.7% | -0.24 | 20.07 | 19.94 | 20.19 | — |
| — | 70.19 | 71.35 | 70.77 | +0.72 | 22.7% | 715 | 22.7% | -0.29 | 25.09 | 24.93 | 25.25 | — |
| — | 59.81 | 61.17 | 60.49 | +0.67 | 22.0% | 730 | 22.0% | -0.34 | 29.70 | 29.55 | 29.85 | — |
| — | 56.54 | 57.89 | 57.22 | +0.66 | 21.7% | 735 | 21.7% | -0.36 | 31.39 | 31.21 | 31.56 | — |
| — | 53.39 | 54.68 | 54.03 | +0.64 | 21.5% | 740 | 21.5% | -0.37 | 33.19 | 33.01 | 33.37 | — |
| — | 50.30 | 51.45 | 50.88 | +0.63 | 21.3% | 745 | 21.3% | -0.39 | 35.09 | 34.91 | 35.28 | — |
| — | 48.05 | 48.36 | 48.20 | +0.61 | 21.1% | 750 | 21.1% | -0.41 | 37.09 | 36.91 | 37.28 | — |
| — | 44.83 | 45.78 | 45.30 | +0.59 | 20.9% | 755 | 20.9% | -0.43 | 39.22 | 39.04 | 39.40 | — |
| — | 42.26 | 42.67 | 42.47 | +0.57 | 20.7% | 760 | 20.7% | -0.45 | 41.45 | 41.27 | 41.62 | — |
| — | 39.58 | 39.93 | 39.76 | +0.56 | 20.5% | 765 | 20.5% | -0.47 | 43.79 | 43.60 | 43.98 | — |
| — | 36.98 | 37.29 | 37.13 | +0.54 | 20.3% | 770 | 20.3% | -0.49 | 46.27 | 46.06 | 46.47 | — |
| — | 29.85 | 30.16 | 30.00 | +0.48 | 19.9% | 785 | 19.9% | -0.55 | 53.98 | 53.11 | 54.86 | — |
| — | 23.80 | 24.00 | 23.90 | +0.42 | 19.4% | 800 | 19.4% | -0.62 | 63.58 | 62.89 | 64.26 | — |
| — | 17.11 | 17.35 | 17.23 | +0.34 | 19.0% | 820 | 19.0% | -0.71 | 77.99 | 77.43 | 78.55 | — |
| — | 11.06 | 11.24 | 11.15 | +0.26 | 18.7% | 845 | 18.7% | -0.82 | 98.53 | 97.86 | 99.20 | — |
| — | 7.03 | 7.18 | 7.11 | +0.19 | 18.5% | 870 | 18.5% | -0.92 | 122.17 | 120.44 | 123.91 | — |
| — | 4.40 | 4.56 | 4.48 | +0.13 | 18.5% | 895 | 18.5% | -1.00 | 146.99 | 145.06 | 148.91 | — |
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.