Spot 747.35
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 144.40 | 154.00 | 149.20 | +0.97 | 44.1% | 600 | 44.1% | -0.03 | — | — | 4.90 | — |
| — | 135.20 | 144.00 | 139.60 | +0.96 | 43.3% | 610 | 43.3% | -0.04 | — | — | 4.90 | — |
| — | 116.00 | 124.90 | 120.45 | +0.94 | 41.8% | 630 | 41.8% | -0.06 | 3.83 | 0.05 | 7.60 | — |
| — | 106.60 | 115.50 | 111.05 | +0.93 | 41.0% | 640 | 41.0% | -0.07 | 4.22 | 0.05 | 8.40 | — |
| — | 97.30 | 106.20 | 101.75 | +0.91 | 40.2% | 650 | 40.2% | -0.09 | 4.22 | 0.05 | 8.40 | — |
| — | 88.60 | 98.00 | 93.30 | +0.89 | 39.4% | 660 | 39.4% | -0.11 | 4.83 | 0.75 | 8.90 | — |
| — | 79.80 | 88.00 | 83.90 | +0.87 | 38.7% | 670 | 38.7% | -0.14 | 5.38 | 0.95 | 9.80 | — |
| — | 71.40 | 80.60 | 76.00 | +0.84 | 38.1% | 680 | 38.1% | -0.16 | 6.75 | 2.10 | 11.40 | — |
| — | 63.30 | 72.00 | 67.65 | +0.80 | 37.4% | 690 | 37.4% | -0.20 | 8.50 | 4.00 | 13.00 | — |
| — | 55.60 | 65.00 | 60.30 | +0.77 | 36.8% | 700 | 36.8% | -0.24 | 10.85 | 6.10 | 15.60 | — |
| — | 48.60 | 56.90 | 52.75 | +0.72 | 36.3% | 710 | 36.3% | -0.28 | 13.75 | 9.10 | 18.40 | — |
| — | 42.00 | 49.50 | 45.75 | +0.68 | 35.8% | 720 | 35.8% | -0.33 | 16.80 | 12.50 | 21.10 | — |
| — | 35.50 | 43.30 | 39.40 | +0.63 | 35.4% | 730 | 35.4% | -0.38 | 20.60 | 16.30 | 24.90 | — |
| — | 30.00 | 36.90 | 33.45 | +0.57 | 35.1% | 740 | 35.1% | -0.43 | 25.20 | 21.80 | 28.60 | — |
| — | 24.40 | 32.40 | 28.40 | +0.52 | 34.8% | 750 | 34.8% | -0.49 | 30.25 | 26.60 | 33.90 | — |
| — | 20.00 | 28.50 | 24.25 | +0.46 | 34.5% | 760 | 34.5% | -0.54 | 34.75 | 32.20 | 37.30 | — |
| — | 16.00 | 22.50 | 19.25 | +0.41 | 34.4% | 770 | 34.4% | -0.60 | 41.75 | 38.40 | 45.10 | — |
| — | 12.00 | 20.20 | 16.10 | +0.36 | 34.2% | 780 | 34.2% | -0.65 | 48.25 | 44.90 | 51.60 | — |
| — | 9.10 | 17.60 | 13.35 | +0.31 | 34.2% | 790 | 34.2% | -0.70 | 54.30 | 50.00 | 58.60 | — |
| — | 3.00 | 11.50 | 7.25 | +0.19 | 34.3% | 820 | 34.3% | -0.83 | 78.35 | 75.30 | 81.40 | — |
| — | 0.05 | 8.90 | 4.47 | +0.11 | 34.9% | 850 | 34.9% | -0.91 | 105.30 | 100.60 | 110.00 | — |
| — | 0.05 | 8.50 | 4.28 | +0.09 | 35.2% | 860 | 35.2% | -0.93 | 114.55 | 110.10 | 119.00 | — |
| — | — | 4.90 | — | +0.07 | 35.5% | 870 | 35.5% | -0.95 | 124.05 | 119.60 | 128.50 | — |
| — | — | 4.90 | — | +0.06 | 35.9% | 880 | 35.9% | -0.96 | 133.90 | 129.10 | 138.70 | — |
| — | — | 4.90 | — | +0.05 | 36.2% | 890 | 36.2% | -0.97 | 143.75 | 139.00 | 148.50 | — |
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.