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 | |
| — | 155.10 | 164.00 | 159.55 | +0.90 | 37.1% | 600 | 37.1% | -0.10 | 6.17 | 1.65 | 10.70 | — |
| — | 146.50 | 155.70 | 151.10 | +0.89 | 36.6% | 610 | 36.6% | -0.11 | 7.15 | 2.60 | 11.70 | — |
| — | 138.50 | 145.10 | 141.80 | +0.87 | 36.1% | 620 | 36.1% | -0.13 | 8.65 | 4.90 | 12.40 | — |
| — | 130.00 | 137.00 | 133.50 | +0.86 | 35.6% | 630 | 35.6% | -0.14 | 9.80 | 7.30 | 12.30 | — |
| — | 121.70 | 128.70 | 125.20 | +0.84 | 35.2% | 640 | 35.2% | -0.16 | 11.65 | 8.00 | 15.30 | — |
| — | 113.00 | 122.10 | 117.55 | +0.82 | 34.8% | 650 | 34.8% | -0.18 | 12.95 | 8.60 | 17.30 | — |
| — | 105.00 | 114.10 | 109.55 | +0.80 | 34.4% | 660 | 34.4% | -0.20 | 15.15 | 11.00 | 19.30 | — |
| — | 90.10 | 99.40 | 94.75 | +0.75 | 33.7% | 680 | 33.7% | -0.25 | 20.35 | 16.40 | 24.30 | — |
| — | 77.10 | 85.80 | 81.45 | +0.70 | 33.1% | 700 | 33.1% | -0.30 | 26.25 | 22.00 | 30.50 | — |
| — | 64.40 | 72.80 | 68.60 | +0.64 | 32.6% | 720 | 32.6% | -0.36 | 33.60 | 29.30 | 37.90 | — |
| — | 53.00 | 60.50 | 56.75 | +0.58 | 32.2% | 740 | 32.2% | -0.43 | 42.45 | 38.50 | 46.40 | — |
| — | 43.30 | 50.60 | 46.95 | +0.52 | 31.9% | 760 | 31.9% | -0.49 | 52.30 | 48.30 | 56.30 | — |
| — | 34.60 | 41.70 | 38.15 | +0.45 | 31.7% | 780 | 31.7% | -0.56 | 64.10 | 60.70 | 67.50 | — |
| — | 27.40 | 32.00 | 29.70 | +0.39 | 31.5% | 800 | 31.5% | -0.62 | 76.75 | 72.40 | 81.10 | — |
| — | 22.90 | 25.90 | 24.40 | +0.33 | 31.4% | 820 | — | — | 91.15 | 87.90 | 94.40 | — |
| — | 15.50 | 23.30 | 19.40 | — | — | 840 | 31.4% | -0.74 | 106.40 | 103.10 | 109.70 | — |
| — | 12.20 | 19.50 | 15.85 | +0.24 | 31.4% | 860 | 31.4% | -0.79 | 122.70 | 119.40 | 126.00 | — |
| — | 9.80 | 16.30 | 13.05 | +0.19 | 31.5% | 880 | 31.5% | -0.83 | 139.85 | 136.50 | 143.20 | — |
| — | 8.00 | 11.00 | 9.50 | +0.16 | 31.6% | 900 | 31.6% | -0.87 | 157.70 | 154.40 | 161.00 | — |
| — | 4.70 | 11.70 | 8.20 | +0.13 | 31.8% | 920 | 31.8% | -0.90 | 175.45 | 171.80 | 179.10 | — |
| — | 1.65 | 10.40 | 6.03 | +0.11 | 32.0% | 940 | 32.0% | -0.93 | 194.75 | 190.00 | 199.50 | — |
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.