Spot 752.50
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.20 | 163.00 | 159.10 | +0.91 | 39.2% | 605 | 39.2% | -0.09 | 5.72 | 1.45 | 10.00 | — |
| — | 132.00 | 141.80 | 136.90 | +0.87 | 37.5% | 630 | 37.5% | -0.13 | 8.55 | 4.10 | 13.00 | — |
| — | 111.90 | 120.40 | 116.15 | +0.83 | 36.1% | 655 | 36.1% | -0.17 | 12.25 | 8.20 | 16.30 | — |
| — | 93.00 | 99.90 | 96.45 | +0.77 | 34.9% | 680 | 34.9% | -0.23 | 16.90 | 13.00 | 20.80 | — |
| — | 78.00 | 86.00 | 82.00 | +0.72 | 34.1% | 700 | 34.1% | -0.28 | 23.05 | 19.20 | 26.90 | — |
| — | 68.00 | 76.40 | 72.20 | +0.68 | 33.5% | 715 | 33.5% | -0.33 | 28.10 | 24.10 | 32.10 | — |
| — | 59.00 | 67.10 | 63.05 | — | — | 730 | 33.1% | -0.38 | 33.60 | 29.10 | 38.10 | — |
| — | 56.00 | 64.00 | 60.00 | +0.61 | 32.9% | 735 | 32.9% | -0.39 | 35.90 | 32.00 | 39.80 | — |
| — | 53.10 | 61.00 | 57.05 | +0.60 | 32.8% | 740 | 32.8% | -0.41 | 37.95 | 34.10 | 41.80 | — |
| — | 50.20 | 58.50 | 54.35 | +0.58 | 32.7% | 745 | 32.7% | -0.43 | 39.65 | 35.30 | 44.00 | — |
| — | 48.00 | 55.80 | 51.90 | +0.56 | 32.6% | 750 | 32.6% | -0.45 | 42.20 | 38.00 | 46.40 | — |
| — | 45.10 | 53.30 | 49.20 | +0.54 | 32.5% | 755 | — | — | 44.90 | 41.00 | 48.80 | — |
| — | 43.00 | 49.50 | 46.25 | — | — | 760 | — | — | 47.10 | 43.00 | 51.20 | — |
| — | 40.10 | 47.40 | 43.75 | — | — | 765 | 32.2% | -0.50 | 49.90 | 46.00 | 53.80 | — |
| — | 37.10 | 46.00 | 41.55 | +0.49 | 32.2% | 770 | 32.2% | -0.52 | 52.50 | 48.10 | 56.90 | — |
| — | 31.20 | 39.80 | 35.50 | +0.44 | 31.9% | 785 | 31.9% | -0.57 | 61.35 | 57.00 | 65.70 | — |
| — | 24.10 | 31.40 | 27.75 | +0.37 | 31.7% | 805 | 31.7% | -0.64 | 73.35 | 69.70 | 77.00 | — |
| — | 18.10 | 26.80 | 22.45 | +0.31 | 31.5% | 825 | 31.5% | -0.70 | 87.90 | 83.80 | 92.00 | — |
| — | 13.10 | 22.00 | 17.55 | +0.26 | 31.4% | 845 | 31.4% | -0.76 | 103.05 | 98.70 | 107.40 | — |
| — | 8.20 | 17.60 | 12.90 | +0.20 | 31.4% | 870 | 31.4% | -0.83 | 124.25 | 119.50 | 129.00 | — |
| — | 5.50 | 13.00 | 9.25 | +0.14 | 31.5% | 900 | 31.5% | -0.89 | 150.50 | 146.30 | 154.70 | — |
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.