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 | |
| — | 164.07 | 167.50 | 165.78 | +0.91 | 29.3% | 595 | — | — | 6.36 | 6.30 | 6.42 | — |
| — | 137.03 | 140.01 | 138.52 | — | — | 625 | — | — | 8.79 | 8.73 | 8.86 | — |
| — | 115.28 | 118.24 | 116.76 | — | — | 650 | — | — | 11.62 | 11.55 | 11.68 | — |
| — | 98.56 | 101.49 | 100.03 | — | — | 670 | 24.5% | -0.20 | 14.58 | 14.51 | 14.65 | — |
| — | 82.69 | 85.83 | 84.26 | +0.76 | 23.3% | 690 | 23.3% | -0.25 | 18.36 | 18.29 | 18.44 | — |
| — | 68.83 | 70.14 | 69.48 | +0.70 | 22.2% | 710 | 22.2% | -0.31 | 23.17 | 23.09 | 23.25 | — |
| — | 58.63 | 60.37 | 59.50 | +0.66 | 21.5% | 725 | 21.5% | -0.36 | 27.62 | 27.53 | 27.72 | — |
| — | 55.30 | 56.52 | 55.91 | +0.64 | 21.2% | 730 | 21.2% | -0.38 | 29.29 | 29.20 | 29.37 | — |
| — | 52.06 | 53.26 | 52.66 | +0.62 | 21.0% | 735 | 21.0% | -0.40 | 31.05 | 30.95 | 31.15 | — |
| — | 49.07 | 49.93 | 49.50 | +0.60 | 20.7% | 740 | 20.7% | -0.42 | 32.91 | 32.81 | 33.01 | — |
| — | 46.06 | 46.66 | 46.36 | +0.59 | 20.5% | 745 | 20.5% | -0.44 | 34.88 | 34.78 | 34.99 | — |
| — | 43.19 | 43.73 | 43.46 | +0.57 | 20.3% | 750 | 20.3% | -0.46 | 36.98 | 36.87 | 37.08 | — |
| — | 40.49 | 40.67 | 40.58 | +0.55 | 20.1% | 755 | 20.1% | -0.48 | 39.18 | 39.07 | 39.29 | — |
| — | 37.76 | 37.94 | 37.85 | +0.53 | 19.9% | 760 | 19.9% | -0.50 | 41.49 | 41.39 | 41.59 | — |
| — | 35.15 | 35.33 | 35.24 | +0.51 | 19.7% | 765 | 19.7% | -0.53 | 43.95 | 43.85 | 44.06 | — |
| — | 28.00 | 28.17 | 28.09 | +0.44 | 19.2% | 780 | 19.2% | -0.60 | 52.33 | 51.68 | 52.97 | — |
| — | 21.90 | 22.06 | 21.98 | +0.38 | 18.8% | 795 | 18.8% | -0.67 | 61.75 | 61.10 | 62.40 | — |
| — | 15.38 | 15.52 | 15.45 | +0.30 | 18.3% | 815 | 18.3% | -0.77 | 76.30 | 75.66 | 76.94 | — |
| — | 9.57 | 9.69 | 9.63 | +0.22 | 17.9% | 840 | 17.9% | -0.89 | 97.61 | 96.75 | 98.46 | — |
| — | 5.80 | 5.91 | 5.86 | +0.15 | 17.7% | 865 | 17.7% | -0.99 | 121.17 | 119.26 | 123.07 | — |
| — | 3.44 | 3.55 | 3.50 | +0.10 | 17.7% | 890 | 17.7% | -1.00 | 146.16 | 144.27 | 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.