Spot 742.70
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 131.70 | 141.00 | 136.35 | — | — | 610 | — | — | — | — | 4.90 | — |
| — | 122.10 | 131.00 | 126.55 | +0.94 | 42.1% | 620 | — | — | 4.08 | 0.05 | 8.10 | — |
| — | 112.70 | 121.90 | 117.30 | +0.93 | 41.3% | 630 | 41.3% | -0.07 | 4.22 | 0.05 | 8.40 | — |
| — | 103.40 | 112.00 | 107.70 | +0.91 | 40.6% | 640 | 40.6% | -0.09 | 4.38 | 0.05 | 8.70 | — |
| — | 94.30 | 103.70 | 99.00 | — | — | 650 | — | — | 4.45 | 1.30 | 7.60 | — |
| — | 85.10 | 94.80 | 89.95 | +0.87 | 39.2% | 660 | — | — | 4.88 | 0.05 | 9.70 | — |
| — | 76.90 | 86.00 | 81.45 | +0.85 | 38.5% | 670 | 38.5% | -0.15 | 6.12 | 1.35 | 10.90 | — |
| — | 68.20 | 77.80 | 73.00 | +0.82 | 37.9% | 680 | — | — | 7.90 | 3.20 | 12.60 | — |
| — | 61.00 | 69.90 | 65.45 | — | — | 690 | — | — | 9.90 | 5.10 | 14.70 | — |
| — | 53.30 | 62.30 | 57.80 | +0.74 | 36.8% | 700 | 36.8% | -0.26 | 12.55 | 8.00 | 17.10 | — |
| — | 47.00 | 55.20 | 51.10 | +0.70 | 36.3% | 710 | 36.3% | -0.30 | 15.90 | 12.00 | 19.80 | — |
| — | 40.00 | 48.00 | 44.00 | +0.65 | 35.9% | 720 | 35.9% | -0.35 | 18.50 | 14.00 | 23.00 | — |
| — | 34.80 | 42.60 | 38.70 | +0.60 | 35.5% | 730 | — | — | 22.85 | 18.80 | 26.90 | — |
| — | 29.00 | 37.10 | 33.05 | +0.55 | 35.1% | 740 | 35.1% | -0.46 | 27.35 | 23.20 | 31.50 | — |
| — | 24.00 | 31.60 | 27.80 | — | — | 750 | 34.9% | -0.51 | 32.00 | 28.00 | 36.00 | — |
| — | 19.00 | 28.10 | 23.55 | — | — | 760 | 34.6% | -0.56 | 38.40 | 34.00 | 42.80 | — |
| — | 15.30 | 24.30 | 19.80 | — | — | 770 | — | — | 44.35 | 40.10 | 48.60 | — |
| — | 12.00 | 21.20 | 16.60 | +0.34 | 34.3% | 780 | 34.3% | -0.67 | 51.00 | 47.00 | 55.00 | — |
| — | 9.30 | 17.10 | 13.20 | — | — | 790 | 34.3% | -0.72 | 58.70 | 54.00 | 63.40 | — |
| — | 6.90 | 16.00 | 11.45 | +0.25 | 34.2% | 800 | — | — | 66.20 | 62.40 | 70.00 | — |
| — | 5.10 | 13.00 | 9.05 | +0.21 | 34.3% | 810 | 34.3% | -0.80 | 73.90 | 69.50 | 78.30 | — |
| — | 3.40 | 11.70 | 7.55 | — | — | 820 | — | — | 82.35 | 78.30 | 86.40 | — |
| — | 0.45 | 10.00 | 5.22 | — | — | 840 | 34.6% | -0.89 | 99.75 | 95.50 | 104.00 | — |
| — | 0.05 | 9.40 | 4.72 | +0.10 | 34.7% | 850 | 34.7% | -0.92 | 109.15 | 104.50 | 113.80 | — |
| — | 0.05 | 7.60 | 3.83 | +0.08 | 34.9% | 860 | 34.9% | -0.94 | 118.60 | 114.00 | 123.20 | — |
| — | 0.05 | 8.70 | 4.38 | +0.07 | 35.2% | 870 | 35.2% | -0.95 | 128.05 | 123.40 | 132.70 | — |
| — | — | 4.90 | — | +0.06 | 35.4% | 880 | 35.4% | -0.97 | 137.70 | 133.00 | 142.40 | — |
| — | — | 4.90 | — | +0.05 | 35.7% | 890 | 35.7% | -0.98 | 147.60 | 143.00 | 152.20 | — |
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.