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 | |
| — | 143.00 | 152.40 | 147.70 | +0.99 | 45.7% | 600 | 45.7% | -0.01 | — | — | 4.90 | — |
| — | 133.30 | 142.20 | 137.75 | +0.99 | 44.1% | 610 | 44.1% | -0.01 | — | — | 4.90 | — |
| — | 113.40 | 122.30 | 117.85 | +0.99 | 41.0% | 630 | 41.0% | -0.01 | — | — | 4.90 | — |
| — | 103.50 | 112.40 | 107.95 | +0.98 | 39.4% | 640 | 39.4% | -0.02 | — | — | 4.90 | — |
| — | 93.60 | 102.50 | 98.05 | +0.97 | 37.9% | 650 | 37.9% | -0.03 | — | — | 4.10 | — |
| — | 83.80 | 92.70 | 88.25 | +0.96 | 36.5% | 660 | 36.5% | -0.04 | — | — | 4.90 | — |
| — | 78.90 | 87.80 | 83.35 | +0.96 | 35.8% | 665 | 35.8% | -0.04 | — | — | 4.90 | — |
| — | 73.50 | 83.00 | 78.25 | +0.95 | 35.1% | 670 | 35.1% | -0.05 | — | — | 4.90 | — |
| — | 68.70 | 78.00 | 73.35 | +0.94 | 34.4% | 675 | 34.4% | -0.06 | — | — | 4.90 | — |
| — | 64.00 | 73.40 | 68.70 | +0.93 | 33.8% | 680 | 33.8% | -0.07 | 3.92 | 0.05 | 7.80 | — |
| — | 59.60 | 68.50 | 64.05 | +0.92 | 33.2% | 685 | 33.2% | -0.08 | 3.88 | 0.05 | 7.70 | — |
| — | 55.10 | 64.00 | 59.55 | +0.90 | 32.7% | 690 | 32.7% | -0.10 | 3.92 | 0.05 | 7.80 | — |
| — | 51.00 | 57.00 | 54.00 | +0.89 | 32.1% | 695 | 32.1% | -0.11 | 3.92 | 0.05 | 7.80 | — |
| — | 47.90 | 52.40 | 50.15 | +0.87 | 31.6% | 700 | 31.6% | -0.13 | 3.00 | 0.70 | 5.30 | — |
| — | 42.00 | 49.40 | 45.70 | +0.85 | 31.1% | 705 | 31.1% | -0.16 | 4.62 | 0.95 | 8.30 | — |
| — | 38.90 | 43.70 | 41.30 | +0.82 | 30.7% | 710 | 30.7% | -0.18 | 3.62 | 0.55 | 6.70 | — |
| — | 33.10 | 41.90 | 37.50 | +0.79 | 30.3% | 715 | 30.3% | -0.21 | 4.78 | 0.05 | 9.50 | — |
| — | 29.00 | 38.00 | 33.50 | +0.76 | 29.9% | 720 | 29.9% | -0.24 | 5.50 | 1.00 | 10.00 | — |
| — | 25.00 | 33.90 | 29.45 | +0.72 | 29.6% | 725 | 29.6% | -0.28 | 6.95 | 3.00 | 10.90 | — |
| — | 23.00 | 28.20 | 25.60 | +0.68 | 29.2% | 730 | 29.2% | -0.32 | 8.05 | 4.00 | 12.10 | — |
| — | 21.00 | 28.30 | 24.65 | +0.66 | 29.1% | 732.5 | 29.1% | -0.34 | 9.00 | 5.00 | 13.00 | — |
| — | 19.00 | 25.00 | 22.00 | +0.64 | 29.0% | 735 | 29.0% | -0.36 | 9.95 | 6.00 | 13.90 | — |
| — | 18.00 | 23.90 | 20.95 | +0.62 | 28.8% | 737.5 | 28.8% | -0.39 | 10.95 | 7.00 | 14.90 | — |
| — | 16.00 | 24.00 | 20.00 | +0.59 | 28.7% | 740 | 28.7% | -0.41 | 12.05 | 8.00 | 16.10 | — |
| — | 15.00 | 21.30 | 18.15 | +0.57 | 28.6% | 742.5 | 28.6% | -0.43 | 13.60 | 10.00 | 17.20 | — |
| — | 13.00 | 20.10 | 16.55 | +0.55 | 28.5% | 745 | 28.5% | -0.46 | 14.90 | 11.30 | 18.50 | — |
| — | 12.10 | 18.00 | 15.05 | +0.52 | 28.4% | 747.5 | 28.4% | -0.48 | 15.90 | 12.00 | 19.80 | — |
| — | 11.00 | 17.60 | 14.30 | +0.50 | 28.4% | 750 | 28.4% | -0.51 | 16.80 | 13.90 | 19.70 | — |
| — | 10.00 | 16.50 | 13.25 | +0.47 | 28.3% | 752.5 | 28.3% | -0.53 | 18.10 | 15.20 | 21.00 | — |
| — | 8.00 | 14.10 | 11.05 | +0.45 | 28.2% | 755 | 28.2% | -0.55 | 19.50 | 16.60 | 22.40 | — |
| — | 7.00 | 14.30 | 10.65 | +0.43 | 28.2% | 757.5 | 28.2% | -0.58 | 21.20 | 17.30 | 25.10 | — |
| — | 6.00 | 13.30 | 9.65 | +0.40 | 28.1% | 760 | 28.1% | -0.60 | 23.10 | 19.60 | 26.60 | — |
| — | 5.00 | 12.60 | 8.80 | +0.36 | 28.0% | 765 | 28.0% | -0.65 | 25.65 | 23.10 | 28.20 | — |
| — | 3.70 | 10.10 | 6.90 | +0.31 | 28.0% | 770 | 28.0% | -0.69 | 29.15 | 26.70 | 31.60 | — |
| — | 2.00 | 9.80 | 5.90 | +0.27 | 28.0% | 775 | 28.0% | -0.73 | 32.80 | 30.30 | 35.30 | — |
| — | 1.40 | 9.00 | 5.20 | +0.23 | 28.1% | 780 | 28.1% | -0.77 | 37.00 | 34.60 | 39.40 | — |
| — | 0.55 | 6.60 | 3.58 | +0.20 | 28.1% | 785 | 28.1% | -0.81 | 41.20 | 38.80 | 43.60 | — |
| — | 0.10 | 5.50 | 2.80 | +0.17 | 28.2% | 790 | — | — | 45.65 | 42.00 | 49.30 | — |
| — | — | 4.90 | — | +0.07 | 29.2% | 815 | 29.2% | -0.94 | 69.00 | 64.20 | 73.80 | — |
| — | — | 4.90 | — | +0.06 | 29.5% | 820 | 29.5% | -0.96 | 73.80 | 69.10 | 78.50 | — |
| — | — | 4.90 | — | +0.02 | 31.6% | 850 | 31.6% | -1.00 | 103.35 | 98.90 | 107.80 | — |
| — | — | 4.90 | — | +0.02 | 32.5% | 860 | 32.5% | -1.00 | 113.35 | 108.70 | 118.00 | — |
| — | — | 4.90 | — | +0.01 | 33.5% | 870 | 33.5% | -1.00 | 123.35 | 118.70 | 128.00 | — |
| — | — | 4.90 | — | +0.01 | 34.5% | 880 | 34.5% | -1.00 | 133.20 | 128.70 | 137.70 | — |
| — | — | 4.90 | — | +0.01 | 35.5% | 890 | 35.5% | -1.00 | 143.35 | 138.70 | 148.00 | — |
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.