Spot 751.05
· 456 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.19 | 158.02 | 156.60 | — | — | 605 | — | — | 3.49 | 3.45 | 3.53 | — |
| — | 131.84 | 134.61 | 133.22 | +0.90 | 28.2% | 630 | 28.2% | -0.10 | 4.83 | 4.78 | 4.87 | — |
| — | 109.09 | 111.80 | 110.44 | +0.87 | 26.2% | 655 | 26.2% | -0.14 | 6.75 | 6.70 | 6.80 | — |
| — | 87.21 | 88.35 | 87.78 | +0.81 | 24.3% | 680 | 24.3% | -0.19 | 9.59 | 9.55 | 9.62 | — |
| — | 70.58 | 71.68 | 71.13 | +0.76 | 22.9% | 700 | 22.9% | -0.25 | 12.76 | 12.70 | 12.81 | — |
| — | 58.95 | 59.92 | 59.44 | +0.70 | 21.9% | 715 | 21.9% | -0.30 | 15.88 | 15.79 | 15.96 | — |
| — | 48.01 | 48.91 | 48.46 | +0.64 | 20.9% | 730 | 20.9% | -0.37 | 19.79 | 19.72 | 19.85 | — |
| — | 44.50 | 45.33 | 44.91 | +0.62 | 20.6% | 735 | 20.6% | -0.39 | 21.30 | 21.22 | 21.39 | — |
| — | 41.20 | 42.02 | 41.61 | +0.60 | 20.3% | 740 | 20.3% | -0.41 | 22.95 | 22.86 | 23.04 | — |
| — | 37.92 | 38.75 | 38.34 | +0.57 | 20.0% | 745 | 20.0% | -0.44 | 24.72 | 24.63 | 24.81 | — |
| — | 35.16 | 35.43 | 35.30 | +0.55 | 19.7% | 750 | 19.7% | -0.47 | 26.62 | 26.53 | 26.72 | — |
| — | 32.24 | 32.45 | 32.34 | +0.52 | 19.5% | 755 | 19.5% | -0.49 | 28.68 | 28.58 | 28.79 | — |
| — | 29.41 | 29.61 | 29.51 | +0.50 | 19.2% | 760 | 19.2% | -0.52 | 30.89 | 30.77 | 31.01 | — |
| — | 26.73 | 26.93 | 26.83 | +0.47 | 19.0% | 765 | 19.0% | -0.55 | 33.26 | 33.13 | 33.39 | — |
| — | 24.20 | 24.39 | 24.30 | +0.44 | 18.7% | 770 | 18.7% | -0.58 | 35.76 | 35.66 | 35.85 | — |
| — | 17.54 | 17.74 | 17.64 | +0.37 | 18.1% | 785 | 18.1% | -0.67 | 44.40 | 43.99 | 44.81 | — |
| — | 10.89 | 11.06 | 10.97 | +0.26 | 17.5% | 805 | 17.5% | -0.78 | 59.08 | 57.86 | 60.29 | — |
| — | 6.47 | 6.59 | 6.53 | +0.18 | 17.2% | 825 | 17.2% | -0.89 | 75.66 | 74.39 | 76.93 | — |
| — | 3.70 | 3.79 | 3.75 | +0.12 | 17.0% | 845 | 17.0% | -0.98 | 93.81 | 91.89 | 95.74 | — |
| — | 1.78 | 1.86 | 1.82 | +0.07 | 16.9% | 870 | 16.9% | -1.00 | 118.71 | 116.81 | 120.61 | — |
| — | 0.76 | 0.80 | 0.78 | +0.03 | 17.2% | 900 | 17.2% | -1.00 | 148.72 | 146.81 | 150.62 | — |
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.