Spot 738.26
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 137.20 | 146.10 | 141.65 | +0.96 | 41.9% | 600 | 41.9% | -0.04 | — | — | 4.90 | — |
| — | 127.50 | 136.40 | 131.95 | +0.95 | 41.2% | 610 | 41.2% | -0.05 | — | — | 4.90 | — |
| — | 118.00 | 126.90 | 122.45 | +0.94 | 40.4% | 620 | 40.4% | -0.06 | 3.88 | 0.05 | 7.70 | — |
| — | 108.60 | 117.40 | 113.00 | +0.93 | 39.7% | 630 | 39.7% | -0.07 | 4.08 | 0.05 | 8.10 | — |
| — | 99.50 | 108.00 | 103.75 | +0.91 | 39.0% | 640 | 39.0% | -0.09 | 4.17 | 0.05 | 8.30 | — |
| — | 90.60 | 98.90 | 94.75 | +0.89 | 38.4% | 650 | 38.4% | -0.11 | 4.58 | 1.55 | 7.60 | — |
| — | 82.00 | 90.10 | 86.05 | +0.87 | 37.7% | 660 | 37.7% | -0.13 | 5.45 | 1.40 | 9.50 | — |
| — | 73.00 | 81.80 | 77.40 | +0.84 | 37.2% | 670 | 37.2% | -0.16 | 6.50 | 2.00 | 11.00 | — |
| — | 65.00 | 74.30 | 69.65 | +0.80 | 36.7% | 680 | 36.7% | -0.20 | 8.55 | 4.20 | 12.90 | — |
| — | 57.00 | 66.30 | 61.65 | +0.77 | 36.2% | 690 | 36.2% | -0.23 | 10.50 | 6.00 | 15.00 | — |
| — | 50.00 | 58.90 | 54.45 | +0.72 | 35.7% | 700 | 35.7% | -0.28 | 13.20 | 9.00 | 17.40 | — |
| — | 44.00 | 51.50 | 47.75 | +0.68 | 35.4% | 710 | 35.4% | -0.32 | 16.15 | 12.00 | 20.30 | — |
| — | 37.00 | 45.20 | 41.10 | +0.63 | 35.0% | 720 | 35.0% | -0.37 | 20.05 | 16.00 | 24.10 | — |
| — | 31.00 | 39.70 | 35.35 | +0.58 | 34.7% | 730 | 34.7% | -0.42 | 24.25 | 20.00 | 28.50 | — |
| — | 26.00 | 34.60 | 30.30 | +0.53 | 34.5% | 740 | 34.5% | -0.48 | 29.40 | 25.50 | 33.30 | — |
| — | 21.10 | 29.80 | 25.45 | +0.47 | 34.3% | 750 | 34.3% | -0.53 | 34.45 | 30.20 | 38.70 | — |
| — | 17.70 | 25.40 | 21.55 | +0.42 | 34.2% | 760 | 34.2% | -0.59 | 40.75 | 36.80 | 44.70 | — |
| — | 14.00 | 22.00 | 18.00 | +0.37 | 34.1% | 770 | 34.1% | -0.64 | 46.65 | 42.00 | 51.30 | — |
| — | 10.60 | 18.90 | 14.75 | +0.32 | 34.0% | 780 | 34.0% | -0.69 | 54.20 | 50.00 | 58.40 | — |
| — | 8.00 | 15.90 | 11.95 | +0.28 | 34.0% | 790 | 34.0% | -0.73 | 61.50 | 57.30 | 65.70 | — |
| — | 2.15 | 11.20 | 6.67 | +0.17 | 34.2% | 820 | 34.2% | -0.85 | 86.25 | 82.00 | 90.50 | — |
| — | 0.05 | 9.10 | 4.58 | +0.12 | 34.5% | 840 | 34.5% | -0.90 | 103.65 | 99.00 | 108.30 | — |
| — | 0.50 | 8.70 | 4.60 | +0.09 | 34.7% | 850 | 34.7% | -0.92 | 113.15 | 108.70 | 117.60 | — |
| — | 0.05 | 8.40 | 4.22 | +0.08 | 34.9% | 860 | 34.9% | -0.94 | 122.55 | 118.10 | 127.00 | — |
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.