Spot 734.54
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 143.00 | 151.70 | 147.35 | +0.97 | 43.5% | 590 | 43.5% | -0.03 | — | — | 4.90 | — |
| — | 133.20 | 142.00 | 137.60 | +0.96 | 42.7% | 600 | 42.7% | -0.04 | — | — | 4.90 | — |
| — | 123.50 | 132.40 | 127.95 | +0.95 | 42.0% | 610 | 42.0% | -0.05 | — | — | 4.90 | — |
| — | 114.20 | 122.90 | 118.55 | +0.94 | 41.3% | 620 | 41.3% | -0.06 | — | — | 4.00 | — |
| — | 104.70 | 113.60 | 109.15 | +0.92 | 40.6% | 630 | 40.6% | -0.08 | 3.67 | 0.05 | 7.30 | — |
| — | 95.60 | 104.50 | 100.05 | +0.90 | 40.0% | 640 | 40.0% | -0.10 | 4.47 | 0.05 | 8.90 | — |
| — | 87.00 | 96.70 | 91.85 | +0.88 | 39.5% | 650 | 39.5% | -0.12 | 4.78 | 0.05 | 9.50 | — |
| — | 79.00 | 87.70 | 83.35 | +0.86 | 38.9% | 660 | 38.9% | -0.14 | 5.70 | 1.00 | 10.40 | — |
| — | 70.00 | 79.00 | 74.50 | +0.82 | 38.4% | 670 | 38.4% | -0.18 | 7.50 | 3.00 | 12.00 | — |
| — | 62.10 | 71.00 | 66.55 | +0.79 | 38.0% | 680 | 38.0% | -0.21 | 9.50 | 5.00 | 14.00 | — |
| — | 56.00 | 63.50 | 59.75 | +0.75 | 37.6% | 690 | 37.6% | -0.25 | 11.60 | 7.30 | 15.90 | — |
| — | 49.50 | 56.40 | 52.95 | +0.71 | 37.2% | 700 | 37.2% | -0.30 | 14.10 | 10.20 | 18.00 | — |
| — | 43.50 | 49.90 | 46.70 | +0.66 | 36.8% | 710 | 36.8% | -0.34 | 17.45 | 13.60 | 21.30 | — |
| — | 37.30 | 43.90 | 40.60 | +0.61 | 36.5% | 720 | 36.5% | -0.39 | 20.80 | 17.50 | 24.10 | — |
| — | 33.00 | 38.00 | 35.50 | +0.56 | 36.2% | 730 | 36.2% | -0.45 | 26.35 | 22.70 | 30.00 | — |
| — | 26.60 | 33.00 | 29.80 | +0.50 | 35.9% | 740 | 35.9% | -0.50 | 31.00 | 27.00 | 35.00 | — |
| — | 22.10 | 29.00 | 25.55 | +0.45 | 35.6% | 750 | 35.6% | -0.56 | 36.55 | 32.60 | 40.50 | 2 |
| 15 | 19.70 | 23.10 | 21.40 | +0.40 | 35.4% | 760 | 35.4% | -0.61 | 41.90 | 38.50 | 45.30 | 3 |
| 9 | 15.00 | 21.20 | 18.10 | +0.35 | 35.2% | 770 | 35.2% | -0.66 | 48.25 | 45.00 | 51.50 | 1 |
| — | 10.30 | 18.00 | 14.15 | +0.30 | 35.0% | 780 | 35.0% | -0.71 | 55.15 | 52.00 | 58.30 | — |
| — | 9.00 | 15.40 | 12.20 | +0.25 | 34.9% | 790 | 34.9% | -0.75 | 62.75 | 59.30 | 66.20 | — |
| — | 5.70 | 11.60 | 8.65 | +0.18 | 34.6% | 810 | 34.6% | -0.84 | 78.90 | 75.40 | 82.40 | — |
| — | 3.40 | 9.00 | 6.20 | +0.15 | 34.6% | 820 | 34.6% | -0.87 | 87.85 | 84.00 | 91.70 | — |
| — | 0.80 | 8.20 | 4.50 | +0.12 | 34.5% | 830 | 34.5% | -0.90 | 96.60 | 93.00 | 100.20 | — |
| — | — | 4.00 | — | +0.06 | 34.6% | 860 | 34.6% | -0.96 | 126.00 | 121.50 | 130.50 | — |
| — | — | 4.90 | — | +0.05 | 34.7% | 870 | 34.7% | -0.97 | 135.70 | 131.40 | 140.00 | — |
| — | — | 4.90 | — | +0.04 | 34.8% | 880 | 34.8% | -0.99 | 145.65 | 141.30 | 150.00 | — |
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.