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 | |
| — | 162.61 | 165.20 | 163.91 | — | — | 600 | — | — | 6.66 | 6.61 | 6.71 | — |
| — | 140.16 | 142.71 | 141.44 | — | — | 625 | — | — | 8.75 | 8.68 | 8.82 | — |
| — | 118.42 | 120.94 | 119.68 | — | — | 650 | — | — | 11.54 | 11.49 | 11.58 | — |
| — | 97.63 | 100.11 | 98.87 | — | — | 675 | — | — | 15.32 | 15.25 | 15.40 | — |
| — | 81.83 | 82.92 | 82.38 | +0.76 | 23.2% | 695 | — | — | 19.27 | 19.18 | 19.36 | — |
| — | 70.59 | 71.73 | 71.16 | — | — | 710 | — | — | 22.92 | 22.82 | 23.02 | — |
| — | 60.12 | 61.12 | 60.62 | — | — | 725 | — | — | 27.29 | 27.18 | 27.40 | — |
| — | 56.77 | 57.80 | 57.28 | — | — | 730 | — | — | 28.91 | 28.81 | 29.01 | — |
| — | 53.54 | 54.48 | 54.01 | — | — | 735 | — | — | 30.59 | 30.53 | 30.65 | — |
| — | 50.35 | 51.39 | 50.87 | — | — | 740 | — | — | 32.48 | 32.36 | 32.60 | — |
| — | 47.47 | 48.03 | 47.75 | — | — | 745 | — | — | 34.41 | 34.29 | 34.53 | — |
| — | 44.51 | 45.06 | 44.78 | — | — | 750 | 20.5% | -0.44 | 36.45 | 36.33 | 36.56 | — |
| — | 41.87 | 42.09 | 41.98 | +0.57 | 20.2% | 755 | 20.2% | -0.46 | 38.61 | 38.49 | 38.73 | — |
| — | 39.11 | 39.31 | 39.21 | +0.55 | 20.1% | 760 | 20.1% | -0.48 | 40.90 | 40.76 | 41.03 | — |
| — | 36.45 | 36.66 | 36.55 | +0.53 | 19.9% | 765 | 19.9% | -0.50 | 43.29 | 43.17 | 43.41 | — |
| — | 29.17 | 29.37 | 29.27 | +0.47 | 19.3% | 780 | 19.3% | -0.57 | 51.23 | 50.86 | 51.61 | — |
| — | 22.93 | 23.12 | 23.02 | +0.41 | 18.9% | 795 | 18.9% | -0.64 | 60.47 | 60.07 | 60.87 | — |
| — | 16.22 | 16.40 | 16.31 | +0.33 | 18.4% | 815 | 18.4% | -0.73 | 75.37 | 74.29 | 76.45 | — |
| — | 10.19 | 10.36 | 10.28 | +0.24 | 18.0% | 840 | 18.0% | -0.85 | 95.45 | 93.63 | 97.27 | — |
| — | 6.25 | 6.40 | 6.33 | +0.17 | 17.8% | 865 | 17.8% | -0.96 | 119.22 | 117.46 | 120.98 | — |
| — | 3.80 | 3.91 | 3.85 | +0.11 | 17.8% | 890 | 17.8% | -1.00 | 144.25 | 142.44 | 146.06 | — |
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.