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 | |
| — | 160.80 | 168.40 | 164.60 | +0.85 | 36.0% | 600 | 36.0% | -0.15 | 14.50 | 12.80 | 16.20 | — |
| — | 152.70 | 160.20 | 156.45 | +0.84 | 35.6% | 610 | 35.6% | -0.16 | 15.90 | 12.30 | 19.50 | — |
| — | 144.00 | 153.90 | 148.95 | +0.82 | 35.3% | 620 | 35.3% | -0.18 | 17.95 | 13.20 | 22.70 | — |
| — | 137.00 | 145.80 | 141.40 | +0.81 | 35.0% | 630 | 35.0% | -0.20 | 19.50 | 15.30 | 23.70 | — |
| — | 129.00 | 138.20 | 133.60 | +0.79 | 34.8% | 640 | 34.8% | -0.21 | 22.55 | 18.00 | 27.10 | — |
| — | 122.00 | 131.60 | 126.80 | +0.77 | 34.5% | 650 | 34.5% | -0.23 | 25.15 | 21.00 | 29.30 | — |
| — | 115.00 | 124.30 | 119.65 | +0.75 | 34.3% | 660 | 34.3% | -0.25 | 27.50 | 23.00 | 32.00 | — |
| — | 102.00 | 109.80 | 105.90 | +0.71 | 33.9% | 680 | 33.9% | -0.30 | 34.80 | 30.00 | 39.60 | — |
| — | 89.00 | 96.60 | 92.80 | +0.66 | 33.5% | 700 | 33.5% | -0.34 | 41.10 | 37.00 | 45.20 | — |
| — | 78.00 | 84.90 | 81.45 | +0.62 | 33.3% | 720 | 33.3% | -0.39 | 49.25 | 45.00 | 53.50 | — |
| — | 67.00 | 74.40 | 70.70 | +0.57 | 33.0% | 740 | 33.0% | -0.44 | 58.80 | 55.00 | 62.60 | — |
| — | 57.00 | 64.80 | 60.90 | +0.52 | 32.8% | 760 | 32.8% | -0.49 | 69.20 | 65.00 | 73.40 | — |
| — | 49.00 | 56.10 | 52.55 | +0.47 | 32.7% | 780 | 32.7% | -0.54 | 81.15 | 77.00 | 85.30 | — |
| — | 41.80 | 49.80 | 45.80 | +0.43 | 32.6% | 800 | 32.6% | -0.59 | 93.60 | 90.00 | 97.20 | — |
| — | 35.00 | 41.40 | 38.20 | +0.38 | 32.5% | 820 | 32.5% | -0.64 | 106.85 | 103.00 | 110.70 | — |
| — | 29.00 | 37.40 | 33.20 | +0.34 | 32.4% | 840 | 32.4% | -0.68 | 121.05 | 117.00 | 125.10 | — |
| — | 24.00 | 30.20 | 27.10 | +0.30 | 32.4% | 860 | 32.4% | -0.73 | 136.70 | 133.00 | 140.40 | — |
| — | 20.00 | 26.30 | 23.15 | +0.26 | 32.4% | 880 | 32.4% | -0.77 | 154.00 | 149.00 | 159.00 | — |
| — | 16.00 | 22.30 | 19.15 | +0.23 | 32.4% | 900 | 32.4% | -0.80 | 169.65 | 166.00 | 173.30 | — |
| — | 13.00 | 20.20 | 16.60 | +0.20 | 32.4% | 920 | 32.4% | -0.84 | 186.95 | 183.00 | 190.90 | — |
| — | 11.00 | 17.80 | 14.40 | +0.17 | 32.4% | 940 | 32.4% | -0.87 | 205.00 | 201.00 | 209.00 | — |
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.