Spot 739.33
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.40 | 158.00 | 153.20 | +0.89 | 37.2% | 600 | 37.2% | -0.11 | 8.05 | 4.10 | 12.00 | — |
| — | 141.00 | 149.00 | 145.00 | +0.88 | 36.7% | 610 | 36.7% | -0.12 | 9.15 | 5.40 | 12.90 | — |
| — | 132.50 | 140.40 | 136.45 | +0.86 | 36.2% | 620 | 36.2% | -0.14 | 10.35 | 6.70 | 14.00 | — |
| — | 124.10 | 132.20 | 128.15 | +0.84 | 35.7% | 630 | 35.7% | -0.16 | 12.55 | 9.30 | 15.80 | — |
| — | 115.40 | 125.00 | 120.20 | +0.82 | 35.3% | 640 | 35.3% | -0.18 | 12.85 | 9.70 | 16.00 | — |
| — | 107.60 | 117.00 | 112.30 | +0.80 | 34.9% | 650 | 34.9% | -0.20 | 15.55 | 11.50 | 19.60 | — |
| — | 99.70 | 109.00 | 104.35 | +0.78 | 34.5% | 660 | 34.5% | -0.22 | 17.90 | 14.00 | 21.80 | — |
| — | 85.90 | 93.90 | 89.90 | +0.73 | 33.9% | 680 | 33.9% | -0.27 | 23.25 | 19.30 | 27.20 | — |
| — | 72.00 | 80.80 | 76.40 | +0.68 | 33.3% | 700 | 33.3% | -0.33 | 29.75 | 25.80 | 33.70 | — |
| — | 60.70 | 69.00 | 64.85 | +0.62 | 32.9% | 720 | 32.9% | -0.39 | 37.70 | 33.90 | 41.50 | — |
| — | 49.20 | 58.40 | 53.80 | +0.56 | 32.5% | 740 | 32.5% | -0.45 | 46.85 | 42.50 | 51.20 | — |
| — | 40.40 | 48.90 | 44.65 | — | — | 760 | — | — | 57.60 | 53.20 | 62.00 | — |
| — | 32.70 | 40.30 | 36.50 | +0.43 | 31.9% | 780 | 31.9% | -0.58 | 69.50 | 65.90 | 73.10 | — |
| — | 26.00 | 33.30 | 29.65 | +0.37 | 31.8% | 800 | 31.8% | -0.65 | 82.85 | 79.40 | 86.30 | — |
| — | 21.40 | 27.30 | 24.35 | +0.31 | 31.6% | 820 | 31.6% | -0.71 | 97.85 | 94.90 | 100.80 | — |
| — | 15.20 | 22.40 | 18.80 | +0.26 | 31.6% | 840 | 31.6% | -0.76 | 112.85 | 109.30 | 116.40 | — |
| — | 11.60 | 18.60 | 15.10 | +0.22 | 31.6% | 860 | 31.6% | -0.81 | 129.55 | 125.70 | 133.40 | — |
| — | 8.50 | 16.30 | 12.40 | +0.18 | 31.7% | 880 | 31.7% | -0.85 | 146.75 | 143.00 | 150.50 | — |
| — | 6.10 | 11.30 | 8.70 | +0.15 | 31.8% | 900 | 31.8% | -0.89 | 164.75 | 161.00 | 168.50 | — |
| — | 3.90 | 11.80 | 7.85 | +0.12 | 31.9% | 920 | 31.9% | -0.92 | 182.90 | 178.00 | 187.80 | — |
| — | 1.35 | 10.00 | 5.67 | +0.10 | 32.1% | 940 | 32.1% | -0.95 | 201.90 | 197.00 | 206.80 | — |
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.