Spot 755.61
· 444 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.14 | 157.99 | 156.56 | — | — | 610 | — | — | 4.02 | 3.95 | 4.09 | — |
| — | 133.19 | 134.72 | 133.96 | +0.90 | 28.5% | 635 | 28.5% | -0.11 | 5.46 | 5.37 | 5.55 | — |
| — | 110.57 | 112.55 | 111.56 | +0.86 | 26.6% | 660 | 26.6% | -0.15 | 7.57 | 7.50 | 7.64 | — |
| — | 88.89 | 90.83 | 89.86 | +0.80 | 24.7% | 685 | 24.7% | -0.20 | 10.62 | 10.55 | 10.68 | — |
| — | 72.48 | 74.27 | 73.38 | — | — | 705 | — | — | 14.01 | 13.91 | 14.11 | — |
| — | 60.90 | 62.70 | 61.80 | +0.69 | 22.5% | 720 | 22.5% | -0.32 | 17.35 | 17.24 | 17.46 | — |
| — | 49.89 | 51.81 | 50.85 | +0.63 | 21.6% | 735 | 21.6% | -0.38 | 21.51 | 21.39 | 21.63 | — |
| — | 46.76 | 48.59 | 47.67 | +0.61 | 21.4% | 740 | 21.4% | -0.40 | 23.11 | 22.99 | 23.24 | — |
| — | 43.49 | 45.27 | 44.38 | +0.58 | 21.1% | 745 | 21.1% | -0.43 | 24.84 | 24.72 | 24.97 | — |
| — | 40.34 | 41.09 | 40.72 | +0.56 | 20.9% | 750 | 20.9% | -0.45 | 26.70 | 26.57 | 26.82 | — |
| — | 37.32 | 38.50 | 37.91 | +0.54 | 20.7% | 755 | 20.7% | -0.48 | 28.68 | 28.55 | 28.80 | — |
| — | 34.72 | 35.00 | 34.86 | +0.51 | 20.4% | 760 | 20.4% | -0.51 | 30.80 | 30.66 | 30.93 | — |
| — | 31.96 | 32.23 | 32.09 | +0.49 | 20.2% | 765 | 20.2% | -0.53 | 33.08 | 32.93 | 33.23 | — |
| — | 29.37 | 29.55 | 29.46 | +0.46 | 20.0% | 770 | 20.0% | -0.56 | 35.48 | 35.34 | 35.63 | — |
| — | 26.88 | 27.12 | 27.00 | +0.44 | 19.8% | 775 | 19.8% | -0.59 | 38.08 | 37.91 | 38.24 | — |
| — | 20.28 | 20.45 | 20.36 | +0.36 | 19.3% | 790 | 19.3% | -0.67 | 46.83 | 46.29 | 47.37 | — |
| — | 13.46 | 13.60 | 13.53 | +0.27 | 18.8% | 810 | 18.8% | -0.78 | 60.05 | 58.40 | 61.70 | — |
| — | 8.63 | 8.77 | 8.70 | +0.19 | 18.5% | 830 | 18.5% | -0.88 | 76.87 | 76.00 | 77.74 | — |
| — | 5.38 | 5.52 | 5.45 | +0.13 | 18.4% | 850 | 18.4% | -0.96 | 94.03 | 92.32 | 95.74 | — |
| — | 2.92 | 3.08 | 3.00 | +0.08 | 18.4% | 875 | 18.4% | -1.00 | 119.25 | 117.09 | 121.40 | — |
| — | 1.40 | 1.55 | 1.48 | +0.04 | 18.8% | 905 | 18.8% | -1.00 | 149.25 | 147.09 | 151.40 | — |
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.