Spot 746.11
· 444 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.55 | 156.77 | 155.66 | +0.94 | 30.5% | 600 | — | — | 3.27 | 3.24 | 3.30 | — |
| — | 131.06 | 133.35 | 132.21 | +0.92 | 28.3% | 625 | 28.3% | -0.08 | 4.54 | 4.51 | 4.57 | — |
| — | 108.32 | 110.64 | 109.48 | +0.88 | 26.3% | 650 | 26.3% | -0.12 | 6.42 | 6.37 | 6.47 | — |
| — | 86.42 | 88.53 | 87.47 | +0.84 | 24.4% | 675 | 24.4% | -0.17 | 9.18 | 9.15 | 9.20 | — |
| — | 69.77 | 71.26 | 70.52 | +0.79 | 23.0% | 695 | 23.0% | -0.22 | 12.34 | 12.28 | 12.39 | — |
| — | 58.00 | 59.46 | 58.73 | +0.74 | 21.9% | 710 | 21.9% | -0.27 | 15.43 | 15.37 | 15.49 | — |
| — | 46.99 | 48.22 | 47.60 | +0.68 | 20.9% | 725 | 20.9% | -0.33 | 19.34 | 19.28 | 19.41 | — |
| — | 43.53 | 44.68 | 44.10 | +0.66 | 20.6% | 730 | 20.6% | -0.35 | 20.86 | 20.79 | 20.93 | — |
| — | 40.20 | 41.35 | 40.77 | — | — | 735 | 20.3% | -0.37 | 22.50 | 22.42 | 22.57 | — |
| — | 37.00 | 37.45 | 37.23 | +0.62 | 20.0% | 740 | 20.0% | -0.39 | 24.27 | 24.19 | 24.35 | — |
| — | 34.00 | 34.34 | 34.17 | +0.59 | 19.7% | 745 | 19.7% | -0.42 | 26.18 | 26.10 | 26.27 | — |
| — | 31.16 | 31.31 | 31.23 | +0.57 | 19.4% | 750 | 19.4% | -0.45 | 28.25 | 28.17 | 28.33 | — |
| — | 28.34 | 28.48 | 28.41 | +0.54 | 19.1% | 755 | 19.1% | -0.47 | 30.45 | 30.36 | 30.54 | — |
| — | 25.68 | 25.79 | 25.73 | +0.52 | 18.9% | 760 | 18.9% | -0.50 | 32.84 | 32.74 | 32.93 | — |
| — | 23.14 | 23.28 | 23.21 | +0.49 | 18.6% | 765 | 18.6% | -0.53 | 35.38 | 35.28 | 35.47 | — |
| — | 16.56 | 16.68 | 16.62 | +0.41 | 18.0% | 780 | 18.0% | -0.62 | 44.25 | 43.74 | 44.76 | — |
| — | 11.43 | 11.54 | 11.48 | +0.32 | 17.5% | 795 | 17.5% | -0.71 | 54.68 | 54.05 | 55.31 | — |
| — | 6.67 | 6.77 | 6.72 | +0.23 | 17.0% | 815 | 17.0% | -0.83 | 70.34 | 68.82 | 71.87 | — |
| — | 3.26 | 3.32 | 3.29 | +0.13 | 16.8% | 840 | 16.8% | -0.96 | 94.20 | 92.44 | 95.97 | — |
| — | 1.54 | 1.59 | 1.56 | +0.07 | 16.9% | 865 | 16.9% | -1.00 | 119.24 | 117.43 | 121.05 | — |
| — | 0.74 | 0.78 | 0.76 | +0.04 | 17.1% | 890 | 17.1% | -1.00 | 144.24 | 142.43 | 146.04 | — |
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.