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 | |
| — | 166.90 | 176.00 | 171.45 | +0.86 | 36.5% | 600 | 36.5% | -0.14 | 13.80 | 9.80 | 17.80 | — |
| — | 158.70 | 168.00 | 163.35 | +0.85 | 36.3% | 610 | 36.3% | -0.15 | 15.10 | 10.90 | 19.30 | — |
| — | 150.70 | 160.00 | 155.35 | +0.83 | 36.0% | 620 | 36.0% | -0.17 | 16.95 | 12.60 | 21.30 | — |
| — | 144.00 | 151.20 | 147.60 | +0.82 | 35.8% | 630 | 35.8% | -0.19 | 19.35 | 15.40 | 23.30 | — |
| — | 136.30 | 143.60 | 139.95 | +0.80 | 35.5% | 640 | 35.5% | -0.20 | 21.50 | 17.60 | 25.40 | — |
| — | 128.80 | 136.00 | 132.40 | +0.78 | 35.3% | 650 | 35.3% | -0.22 | 23.95 | 20.00 | 27.90 | — |
| — | 120.30 | 129.80 | 125.05 | +0.76 | 35.2% | 660 | 35.2% | -0.24 | 26.15 | 21.90 | 30.40 | — |
| — | 107.00 | 116.60 | 111.80 | +0.72 | 34.8% | 680 | 34.8% | -0.28 | 32.10 | 27.80 | 36.40 | — |
| — | 94.00 | 102.80 | 98.40 | +0.68 | 34.6% | 700 | 34.6% | -0.33 | 38.75 | 34.60 | 42.90 | — |
| — | 82.00 | 90.80 | 86.40 | +0.63 | 34.3% | 720 | 34.3% | -0.37 | 46.80 | 42.60 | 51.00 | — |
| — | 71.40 | 80.50 | 75.95 | +0.59 | 34.2% | 740 | 34.2% | -0.42 | 55.80 | 51.60 | 60.00 | — |
| — | 62.00 | 69.20 | 65.60 | +0.54 | 34.0% | 760 | 34.0% | -0.47 | 66.25 | 62.50 | 70.00 | — |
| — | 52.90 | 60.20 | 56.55 | +0.50 | 33.8% | 780 | 33.8% | -0.52 | 76.95 | 72.90 | 81.00 | — |
| — | 44.10 | 51.90 | 48.00 | +0.45 | 33.7% | 800 | 33.7% | -0.56 | 89.25 | 85.10 | 93.40 | — |
| — | 37.50 | 45.10 | 41.30 | +0.41 | 33.6% | 820 | 33.6% | -0.61 | 101.95 | 98.30 | 105.60 | — |
| — | 31.80 | 39.40 | 35.60 | +0.36 | 33.5% | 840 | 33.5% | -0.66 | 115.95 | 112.20 | 119.70 | — |
| — | 26.30 | 33.50 | 29.90 | +0.32 | 33.4% | 860 | 33.4% | -0.70 | 131.95 | 128.20 | 135.70 | — |
| — | 22.70 | 29.50 | 26.10 | +0.29 | 33.3% | 880 | 33.3% | -0.74 | 147.25 | 143.00 | 151.50 | — |
| — | 18.50 | 25.70 | 22.10 | +0.25 | 33.2% | 900 | 33.2% | -0.78 | 163.70 | 160.00 | 167.40 | — |
| — | 15.30 | 22.80 | 19.05 | +0.22 | 33.1% | 920 | 33.1% | -0.81 | 181.40 | 177.80 | 185.00 | — |
| — | 12.30 | 20.90 | 16.60 | +0.19 | 33.0% | 940 | 33.0% | -0.85 | 198.75 | 194.10 | 203.40 | — |
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.