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 | |
| — | 142.70 | 151.60 | 147.15 | +1.00 | 50.7% | 600 | 50.7% | -0.00 | — | — | 4.90 | — |
| — | 132.20 | 141.80 | 137.00 | +1.00 | 48.9% | 610 | 48.9% | -0.00 | — | — | 4.90 | — |
| — | 127.20 | 136.80 | 132.00 | +1.00 | 48.0% | 615 | 48.0% | -0.00 | — | — | 4.90 | — |
| — | 117.20 | 126.80 | 122.00 | +1.00 | 46.2% | 625 | 46.2% | -0.00 | — | — | 4.90 | — |
| — | 112.20 | 121.90 | 117.05 | +1.00 | 45.3% | 630 | 45.3% | -0.00 | — | — | 4.90 | — |
| — | 107.20 | 116.90 | 112.05 | +1.00 | 44.4% | 635 | 44.4% | -0.00 | — | — | 4.90 | — |
| — | 102.80 | 111.70 | 107.25 | +1.00 | 43.6% | 640 | 43.6% | -0.00 | — | — | 4.90 | — |
| — | 97.80 | 106.70 | 102.25 | +0.99 | 42.7% | 645 | 42.7% | -0.01 | — | — | 4.90 | — |
| — | 92.50 | 101.90 | 97.20 | +0.99 | 41.9% | 650 | 41.9% | -0.01 | — | — | 2.55 | — |
| — | 87.30 | 96.90 | 92.10 | +0.99 | 41.1% | 655 | 41.1% | -0.01 | — | — | 2.55 | — |
| — | 82.90 | 91.80 | 87.35 | +0.99 | 40.3% | 660 | 40.3% | -0.01 | — | — | 2.55 | — |
| — | 77.40 | 87.00 | 82.20 | +0.99 | 39.5% | 665 | 39.5% | -0.01 | — | — | 4.90 | — |
| — | 73.00 | 81.90 | 77.45 | +0.98 | 38.8% | 670 | 38.8% | -0.02 | — | — | 4.90 | — |
| — | 67.50 | 77.00 | 72.25 | +0.98 | 38.1% | 675 | 38.1% | -0.02 | — | — | 4.90 | — |
| — | 62.60 | 72.00 | 67.30 | +0.97 | 37.4% | 680 | 37.4% | -0.03 | — | — | 4.90 | — |
| — | 58.90 | 66.30 | 62.60 | +0.96 | 36.7% | 685 | 36.7% | -0.04 | — | — | 4.90 | — |
| — | 54.30 | 61.50 | 57.90 | +0.95 | 36.0% | 690 | 36.0% | -0.05 | — | — | 4.90 | — |
| — | 49.50 | 56.60 | 53.05 | +0.94 | 35.4% | 695 | 35.4% | -0.06 | — | — | 4.90 | — |
| — | 44.70 | 51.90 | 48.30 | +0.92 | 34.8% | 700 | 34.8% | -0.08 | — | — | 4.90 | — |
| — | 40.00 | 46.60 | 43.30 | +0.90 | 34.3% | 705 | 34.3% | -0.10 | — | — | 4.90 | — |
| — | 36.70 | 41.00 | 38.85 | +0.87 | 33.8% | 710 | 33.8% | -0.13 | 3.88 | 0.05 | 7.70 | — |
| — | 29.40 | 38.90 | 34.15 | +0.84 | 33.3% | 715 | 33.3% | -0.16 | 4.08 | 0.05 | 8.10 | — |
| — | 26.10 | 33.70 | 29.90 | +0.81 | 32.9% | 720 | 32.9% | -0.19 | 4.17 | 0.05 | 8.30 | — |
| — | 22.40 | 28.40 | 25.40 | +0.76 | 32.4% | 725 | 32.4% | -0.24 | 4.70 | 1.20 | 8.20 | — |
| — | 18.00 | 24.00 | 21.00 | +0.72 | 32.0% | 730 | 32.0% | -0.29 | 6.55 | 3.60 | 9.50 | — |
| — | — | — | — | — | — | 732.5 | — | — | — | — | — | — |
| — | 14.50 | 21.30 | 17.90 | +0.66 | 31.7% | 735 | 31.7% | -0.34 | 6.30 | 2.60 | 10.00 | — |
| — | — | — | — | — | — | 737.5 | — | — | — | — | — | — |
| — | 11.30 | 18.40 | 14.85 | +0.61 | 31.4% | 740 | 31.4% | -0.40 | 8.95 | 5.20 | 12.70 | — |
| — | — | — | — | — | — | 742.5 | — | — | — | — | — | — |
| — | 8.50 | 15.50 | 12.00 | +0.55 | 31.1% | 745 | 31.1% | -0.46 | 9.90 | 6.20 | 13.60 | — |
| — | 7.10 | 14.20 | 10.65 | +0.51 | 31.0% | 747.5 | 31.0% | -0.49 | 11.40 | 7.50 | 15.30 | — |
| — | 7.00 | 12.30 | 9.65 | +0.48 | 30.8% | 750 | 30.8% | -0.52 | 13.10 | 9.20 | 17.00 | — |
| — | 4.70 | 11.90 | 8.30 | +0.45 | 30.7% | 752.5 | 30.7% | -0.55 | 14.35 | 11.80 | 16.90 | — |
| — | 5.00 | 12.30 | 8.65 | +0.42 | 30.6% | 755 | 30.6% | -0.58 | 15.80 | 13.50 | 18.10 | — |
| — | 4.00 | 11.00 | 7.50 | +0.39 | 30.5% | 757.5 | 30.5% | -0.61 | 16.65 | 13.60 | 19.70 | — |
| — | 4.00 | 9.80 | 6.90 | +0.36 | 30.5% | 760 | 30.5% | -0.64 | 19.95 | 16.90 | 23.00 | — |
| — | 2.00 | 8.60 | 5.30 | +0.30 | 30.3% | 765 | 30.3% | -0.70 | 22.70 | 19.10 | 26.30 | — |
| — | 0.05 | 8.00 | 4.03 | +0.25 | 30.2% | 770 | 30.2% | -0.75 | 26.65 | 22.90 | 30.40 | — |
| — | 0.10 | 8.40 | 4.25 | +0.20 | 30.2% | 775 | 30.2% | -0.80 | 30.65 | 26.30 | 35.00 | — |
| — | — | 3.10 | — | +0.16 | 30.1% | 780 | 30.1% | -0.84 | 35.05 | 32.40 | 37.70 | — |
| — | 0.35 | 5.00 | 2.67 | +0.13 | 30.1% | 785 | 30.1% | -0.88 | 39.40 | 35.80 | 43.00 | — |
| — | — | 4.70 | — | +0.10 | 30.1% | 790 | 30.1% | -0.91 | 44.25 | 40.70 | 47.80 | — |
| — | — | 4.90 | — | +0.02 | 30.7% | 815 | 30.7% | -0.99 | 68.55 | 65.10 | 72.00 | — |
| — | — | 4.90 | — | +0.02 | 30.9% | 820 | 30.9% | -1.00 | 73.60 | 70.20 | 77.00 | — |
| — | — | 2.45 | — | +0.01 | 31.1% | 825 | 31.1% | -1.00 | 78.35 | 73.70 | 83.00 | — |
| — | — | 4.90 | — | +0.01 | 31.6% | 835 | 31.6% | -1.00 | 88.30 | 83.60 | 93.00 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 845 | 32.1% | -1.00 | 98.15 | 94.50 | 101.80 | — |
| — | — | 0.50 | — | +0.00 | 32.5% | 850 | 32.5% | -1.00 | 102.95 | 98.90 | 107.00 | — |
| — | — | 4.90 | — | +0.00 | 49.3% | 860 | 33.1% | -1.00 | 113.15 | 109.50 | 116.80 | — |
| — | — | 4.90 | — | +0.00 | 33.8% | 870 | 33.8% | -1.00 | 123.30 | 118.60 | 128.00 | — |
| — | — | 4.90 | — | +0.00 | 34.6% | 880 | 34.6% | -1.00 | 133.30 | 128.60 | 138.00 | — |
| — | — | 4.90 | — | +0.00 | 35.4% | 890 | 35.4% | -1.00 | 143.55 | 140.10 | 147.00 | — |
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.