Spot 751.43
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 164.25 | 168.80 | 166.53 | +0.89 | 43.3% | 600 | 43.3% | -0.11 | 8.93 | 8.70 | 9.15 | — |
| — | 138.00 | 144.85 | 141.43 | +0.84 | 42.6% | 630 | 42.6% | -0.16 | 13.85 | 13.60 | 14.10 | — |
| — | 120.50 | 125.20 | 122.85 | +0.80 | 42.2% | 655 | 42.2% | -0.21 | 19.40 | 19.05 | 19.75 | — |
| — | 106.55 | 110.10 | 108.33 | +0.75 | 42.0% | 675 | 42.0% | -0.25 | 25.07 | 24.75 | 25.40 | — |
| — | 93.25 | 96.95 | 95.10 | +0.70 | 41.9% | 695 | 41.9% | -0.30 | 31.77 | 31.35 | 32.20 | — |
| — | 81.50 | 84.40 | 82.95 | — | — | 715 | 41.8% | -0.35 | 39.58 | 39.20 | 39.95 | — |
| — | 73.45 | 75.55 | 74.50 | — | — | 730 | 41.8% | -0.39 | 46.30 | 46.00 | 46.60 | — |
| — | 70.95 | 73.05 | 72.00 | +0.60 | 41.8% | 735 | — | — | 48.58 | 48.10 | 49.05 | — |
| — | 68.45 | 70.15 | 69.30 | +0.59 | 41.8% | 740 | — | — | 50.95 | 50.40 | 51.50 | — |
| — | 66.10 | 67.65 | 66.88 | +0.58 | 41.8% | 745 | 41.8% | -0.43 | 53.52 | 53.05 | 54.00 | — |
| — | 63.80 | 64.90 | 64.35 | +0.56 | 41.9% | 750 | 41.9% | -0.44 | 56.08 | 55.60 | 56.55 | — |
| — | 61.30 | 62.75 | 62.02 | +0.55 | 41.9% | 755 | 41.9% | -0.46 | 58.85 | 58.40 | 59.30 | — |
| — | 59.15 | 60.20 | 59.67 | +0.54 | 41.9% | 760 | — | — | 61.48 | 61.00 | 61.95 | — |
| — | 57.05 | 58.15 | 57.60 | +0.52 | 41.9% | 765 | 41.9% | -0.48 | 64.25 | 63.75 | 64.75 | — |
| — | 54.90 | 55.95 | 55.42 | +0.51 | 41.9% | 770 | 41.9% | -0.50 | 67.17 | 66.50 | 67.85 | — |
| — | 48.90 | 50.05 | 49.48 | — | — | 785 | — | — | 76.12 | 75.45 | 76.80 | — |
| — | 43.50 | 44.35 | 43.92 | — | — | 800 | — | — | 85.80 | 85.10 | 86.50 | — |
| — | 37.00 | 38.00 | 37.50 | — | — | 820 | — | — | 99.22 | 98.00 | 100.45 | — |
| — | 30.25 | 31.05 | 30.65 | +0.33 | 42.5% | 845 | 42.5% | -0.68 | 117.42 | 115.70 | 119.15 | — |
| — | 24.50 | 25.25 | 24.88 | +0.29 | 42.7% | 870 | 42.7% | -0.73 | 136.65 | 134.65 | 138.65 | — |
| — | 19.85 | 20.65 | 20.25 | +0.24 | 42.9% | 895 | 42.9% | -0.78 | 157.05 | 154.70 | 159.40 | — |
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.