Spot 743.79
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 156.14 | 158.66 | 157.40 | — | — | 595 | 30.8% | -0.06 | 3.07 | 3.03 | 3.11 | — |
| — | 127.95 | 130.69 | 129.32 | +0.92 | 28.2% | 625 | 28.2% | -0.09 | 4.55 | 4.51 | 4.60 | — |
| — | 105.07 | 107.81 | 106.44 | +0.88 | 26.2% | 650 | 26.2% | -0.12 | 6.43 | 6.39 | 6.48 | — |
| — | 87.47 | 90.14 | 88.81 | +0.84 | 24.6% | 670 | — | — | 8.58 | 8.52 | 8.64 | — |
| — | 70.59 | 73.22 | 71.91 | — | — | 690 | 23.1% | -0.21 | 11.54 | 11.48 | 11.60 | — |
| — | 56.33 | 57.36 | 56.84 | — | — | 710 | — | — | 15.62 | 15.55 | 15.68 | — |
| — | 45.40 | 46.36 | 45.88 | — | — | 725 | 20.7% | -0.35 | 19.62 | 19.55 | 19.69 | — |
| — | 41.96 | 42.91 | 42.44 | +0.64 | 20.4% | 730 | — | — | 21.18 | 21.11 | 21.26 | — |
| — | 38.65 | 39.57 | 39.11 | +0.62 | 20.1% | 735 | — | — | 22.86 | 22.79 | 22.94 | — |
| — | 35.57 | 36.00 | 35.78 | +0.59 | 19.8% | 740 | — | — | 24.68 | 24.61 | 24.76 | — |
| — | 32.52 | 32.93 | 32.73 | — | — | 745 | — | — | 26.66 | 26.57 | 26.74 | — |
| — | 29.74 | 29.89 | 29.82 | +0.54 | 19.2% | 750 | — | — | 28.78 | 28.69 | 28.87 | — |
| — | 26.97 | 27.12 | 27.05 | — | — | 755 | — | — | 31.05 | 30.96 | 31.15 | — |
| — | 24.38 | 24.51 | 24.45 | — | — | 760 | — | — | 33.51 | 33.41 | 33.60 | — |
| — | 21.93 | 22.04 | 21.98 | — | — | 765 | — | — | 36.12 | 35.85 | 36.38 | — |
| — | 15.56 | 15.66 | 15.61 | — | — | 780 | — | — | 45.30 | 44.82 | 45.77 | — |
| — | 10.65 | 10.76 | 10.71 | +0.29 | 17.4% | 795 | — | — | 55.91 | 55.43 | 56.40 | — |
| — | 6.14 | 6.24 | 6.19 | +0.20 | 17.0% | 815 | 17.0% | -0.87 | 72.50 | 71.93 | 73.08 | — |
| — | 2.90 | 2.99 | 2.94 | +0.11 | 16.7% | 840 | 16.7% | -0.99 | 96.17 | 94.26 | 98.07 | — |
| — | 1.32 | 1.39 | 1.35 | +0.06 | 16.7% | 865 | 16.7% | -1.00 | 121.16 | 119.26 | 123.06 | — |
| — | 0.60 | 0.66 | 0.63 | +0.03 | 16.9% | 890 | 16.9% | -1.00 | 146.16 | 144.26 | 148.06 | — |
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.