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 | |
| — | 151.80 | 161.00 | 156.40 | +0.90 | 36.9% | 600 | 36.9% | -0.11 | 7.15 | 3.30 | 11.00 | — |
| — | 143.30 | 152.00 | 147.65 | +0.88 | 36.4% | 610 | 36.4% | -0.12 | 8.15 | 4.30 | 12.00 | — |
| — | 134.80 | 143.70 | 139.25 | +0.87 | 35.9% | 620 | 35.9% | -0.13 | 9.55 | 5.50 | 13.60 | — |
| — | 127.70 | 134.70 | 131.20 | +0.85 | 35.5% | 630 | 35.5% | -0.15 | 10.75 | 7.00 | 14.50 | — |
| — | 119.50 | 126.80 | 123.15 | +0.83 | 35.0% | 640 | 35.0% | -0.17 | 12.65 | 9.60 | 15.70 | — |
| — | 111.50 | 118.80 | 115.15 | +0.81 | 34.6% | 650 | 34.6% | -0.19 | 14.55 | 11.10 | 18.00 | — |
| — | 103.80 | 111.10 | 107.45 | +0.79 | 34.3% | 660 | 34.3% | -0.21 | 16.70 | 12.90 | 20.50 | — |
| — | 89.10 | 96.30 | 92.70 | +0.74 | 33.6% | 680 | 33.6% | -0.26 | 21.65 | 17.90 | 25.40 | — |
| — | 75.50 | 82.40 | 78.95 | +0.69 | 33.0% | 700 | 33.0% | -0.32 | 28.00 | 24.20 | 31.80 | — |
| — | 63.30 | 70.40 | 66.85 | +0.63 | 32.6% | 720 | 32.6% | -0.38 | 35.70 | 31.90 | 39.50 | — |
| — | 52.20 | 58.60 | 55.40 | +0.57 | 32.2% | 740 | 32.2% | -0.44 | 44.80 | 41.90 | 47.70 | — |
| — | 41.90 | 50.10 | 46.00 | +0.50 | 31.9% | 760 | 31.9% | -0.51 | 55.65 | 51.50 | 59.80 | — |
| — | 34.50 | 40.60 | 37.55 | +0.44 | 31.7% | 780 | 31.7% | -0.57 | 66.95 | 63.20 | 70.70 | — |
| — | 27.50 | 34.30 | 30.90 | +0.38 | 31.5% | 800 | 31.5% | -0.64 | 80.40 | 77.00 | 83.80 | — |
| — | 21.70 | 29.10 | 25.40 | +0.32 | 31.4% | 820 | 31.4% | -0.70 | 94.60 | 91.00 | 98.20 | — |
| — | 16.90 | 24.10 | 20.50 | +0.27 | 31.4% | 840 | 31.4% | -0.75 | 110.10 | 106.50 | 113.70 | — |
| — | 14.20 | 18.90 | 16.55 | +0.23 | 31.4% | 860 | 31.4% | -0.80 | 126.15 | 122.70 | 129.60 | — |
| — | 11.30 | 16.30 | 13.80 | +0.19 | 31.5% | 880 | 31.5% | -0.84 | 143.50 | 139.80 | 147.20 | — |
| — | 7.10 | 14.10 | 10.60 | +0.15 | 31.6% | 900 | 31.6% | -0.88 | 161.30 | 157.60 | 165.00 | — |
| — | 4.90 | 11.70 | 8.30 | +0.13 | 31.8% | 920 | 31.8% | -0.91 | 179.20 | 175.50 | 182.90 | — |
| — | 3.20 | 11.00 | 7.10 | +0.10 | 32.0% | 940 | 32.0% | -0.94 | 198.55 | 194.00 | 203.10 | — |
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.