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 | |
| — | 166.00 | 174.90 | 170.45 | +0.88 | 36.1% | 605 | 36.1% | -0.13 | 11.55 | 7.00 | 16.10 | — |
| — | 146.00 | 154.40 | 150.20 | +0.84 | 35.4% | 630 | 35.4% | -0.17 | 16.10 | 12.00 | 20.20 | — |
| — | 131.00 | 139.00 | 135.00 | +0.80 | 34.9% | 650 | 34.9% | -0.20 | 18.55 | 16.00 | 21.10 | — |
| — | 120.00 | 127.90 | 123.95 | +0.77 | 34.7% | 665 | 34.7% | -0.23 | 24.20 | 20.00 | 28.40 | — |
| — | 106.00 | 114.10 | 110.05 | +0.73 | 34.4% | 685 | 34.4% | -0.27 | 30.10 | 26.00 | 34.20 | — |
| — | 96.00 | 104.10 | 100.05 | +0.70 | 34.2% | 700 | 34.2% | -0.31 | 34.80 | 30.30 | 39.30 | — |
| — | 89.00 | 97.90 | 93.45 | +0.68 | 34.2% | 710 | 34.2% | -0.33 | 38.40 | 34.00 | 42.80 | — |
| — | 86.00 | 94.90 | 90.45 | +0.66 | 34.1% | 715 | 34.1% | -0.34 | 40.35 | 36.00 | 44.70 | — |
| — | 83.00 | 92.00 | 87.50 | +0.65 | 34.1% | 720 | 34.1% | -0.36 | 42.40 | 38.00 | 46.80 | — |
| — | 72.00 | 80.90 | 76.45 | +0.60 | 33.9% | 740 | 33.9% | -0.41 | 51.10 | 47.20 | 55.00 | — |
| — | 61.80 | 70.80 | 66.30 | +0.55 | 33.8% | 760 | 33.8% | -0.46 | 60.50 | 56.10 | 64.90 | — |
| — | 53.60 | 61.20 | 57.40 | +0.50 | 33.7% | 780 | 33.7% | -0.51 | 71.25 | 67.00 | 75.50 | — |
| — | 45.40 | 53.00 | 49.20 | +0.46 | 33.6% | 800 | 33.6% | -0.56 | 83.05 | 78.70 | 87.40 | — |
| — | 36.30 | 46.00 | 41.15 | +0.41 | 33.5% | 820 | 33.5% | -0.61 | 95.95 | 91.30 | 100.60 | — |
| — | 30.00 | 39.40 | 34.70 | +0.36 | 33.3% | 840 | 33.3% | -0.66 | 109.80 | 105.00 | 114.60 | — |
| — | 25.60 | 32.80 | 29.20 | +0.32 | 33.2% | 860 | 33.2% | -0.70 | 124.45 | 119.90 | 129.00 | — |
| — | 21.20 | 28.40 | 24.80 | +0.28 | 33.1% | 880 | 33.1% | -0.75 | 139.75 | 135.60 | 143.90 | — |
| — | 16.80 | 24.00 | 20.40 | +0.25 | 33.0% | 900 | 33.0% | -0.79 | 156.15 | 152.00 | 160.30 | — |
| — | 13.90 | 20.70 | 17.30 | +0.21 | 32.9% | 920 | 32.9% | -0.83 | 173.15 | 169.10 | 177.20 | — |
| — | 10.60 | 17.90 | 14.25 | +0.18 | 32.7% | 940 | 32.7% | -0.86 | 191.00 | 187.00 | 195.00 | — |
| — | 8.00 | 16.50 | 12.25 | +0.16 | 32.6% | 960 | 32.6% | -0.89 | 210.25 | 205.50 | 215.00 | — |
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.