Spot 758.11
· 444 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 165.07 | 167.15 | 166.11 | +0.91 | 29.1% | 610 | 29.1% | -0.09 | 7.30 | 7.16 | 7.45 | — |
| — | 138.36 | 140.40 | 139.38 | +0.87 | 27.2% | 640 | 27.2% | -0.13 | 9.95 | 9.83 | 10.07 | — |
| — | 116.88 | 118.92 | 117.90 | +0.83 | 25.6% | 665 | 25.6% | -0.17 | 13.03 | 12.89 | 13.17 | — |
| — | 100.87 | 102.41 | 101.64 | +0.80 | 24.5% | 685 | 24.5% | -0.21 | 16.23 | 16.08 | 16.38 | — |
| — | 84.65 | 86.69 | 85.67 | +0.75 | 23.4% | 705 | 23.4% | -0.26 | 20.25 | 20.06 | 20.43 | — |
| — | 69.89 | 71.97 | 70.93 | +0.70 | 22.4% | 725 | 22.4% | -0.32 | 25.31 | 25.11 | 25.51 | — |
| — | 60.52 | 61.90 | 61.21 | +0.65 | 21.8% | 740 | 21.8% | -0.37 | 29.97 | 29.79 | 30.15 | — |
| — | 56.36 | 58.41 | 57.38 | +0.63 | 21.6% | 745 | 21.6% | -0.38 | 31.63 | 31.39 | 31.87 | 5,057 |
| — | 54.05 | 55.17 | 54.61 | +0.62 | 21.4% | 750 | 21.4% | -0.40 | 33.45 | 33.22 | 33.69 | — |
| — | 50.18 | 51.90 | 51.04 | +0.60 | 21.2% | 755 | 21.2% | -0.42 | 35.38 | 35.12 | 35.64 | — |
| — | 48.03 | 49.10 | 48.56 | +0.58 | 21.0% | 760 | 21.0% | -0.44 | 37.47 | 37.26 | 37.67 | — |
| — | 44.42 | 46.04 | 45.23 | +0.56 | 20.8% | 765 | 20.8% | -0.46 | 39.58 | 39.33 | 39.82 | — |
| — | 42.01 | 43.49 | 42.75 | +0.54 | 20.6% | 770 | 20.6% | -0.48 | 41.77 | 41.54 | 42.00 | — |
| — | 39.72 | 40.52 | 40.12 | +0.53 | 20.4% | 775 | — | — | 44.24 | 43.75 | 44.74 | — |
| — | 37.36 | 37.88 | 37.62 | +0.51 | 20.3% | 780 | 20.3% | -0.52 | 46.55 | 45.88 | 47.23 | — |
| — | 30.29 | 30.83 | 30.56 | +0.45 | 19.8% | 795 | 19.8% | -0.59 | 54.48 | 53.48 | 55.47 | — |
| — | 24.23 | 24.69 | 24.46 | +0.39 | 19.5% | 810 | 19.5% | -0.66 | 63.92 | 63.00 | 64.84 | — |
| — | 17.79 | 18.08 | 17.93 | +0.32 | 19.1% | 830 | 19.1% | -0.74 | 78.18 | 77.22 | 79.14 | — |
| — | 11.62 | 12.03 | 11.82 | +0.24 | 18.8% | 855 | 18.8% | -0.85 | 98.75 | 97.81 | 99.69 | — |
| — | 7.55 | 7.81 | 7.68 | +0.17 | 18.6% | 880 | 18.6% | -0.94 | 122.47 | 120.65 | 124.28 | — |
| — | 4.79 | 5.14 | 4.96 | +0.12 | 18.6% | 905 | 18.6% | -1.00 | 147.39 | 145.56 | 149.22 | — |
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.