Spot 750.40
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 152.10 | 159.60 | 155.85 | +0.91 | 38.1% | 605 | 38.1% | -0.09 | 5.20 | 1.10 | 9.30 | 0 |
| — | 129.40 | 138.00 | 133.70 | +0.87 | 36.5% | 630 | 36.5% | -0.13 | 7.90 | 5.90 | 9.90 | — |
| — | 109.00 | 117.20 | 113.10 | +0.83 | 35.2% | 655 | 35.2% | -0.17 | 11.75 | 7.60 | 15.90 | — |
| — | 89.00 | 98.70 | 93.85 | +0.77 | 34.1% | 680 | 34.1% | -0.23 | 17.35 | 13.00 | 21.70 | — |
| — | 75.20 | 84.00 | 79.60 | +0.72 | 33.4% | 700 | 33.4% | -0.28 | 21.80 | 19.00 | 24.60 | — |
| — | 66.00 | 72.70 | 69.35 | +0.68 | 32.9% | 715 | 32.9% | -0.33 | 28.80 | 25.10 | 32.50 | — |
| — | 56.00 | 65.10 | 60.55 | +0.63 | 32.5% | 730 | 32.5% | -0.38 | 34.45 | 30.10 | 38.80 | — |
| — | 54.00 | 62.40 | 58.20 | +0.61 | 32.4% | 735 | 32.4% | -0.39 | 36.55 | 32.20 | 40.90 | — |
| — | 51.80 | 58.30 | 55.05 | +0.60 | 32.3% | 740 | 32.3% | -0.41 | 38.75 | 34.30 | 43.20 | — |
| — | 48.70 | 55.60 | 52.15 | +0.58 | 32.2% | 745 | 32.2% | -0.43 | 40.85 | 37.00 | 44.70 | — |
| — | 45.80 | 53.00 | 49.40 | +0.56 | 32.1% | 750 | 32.1% | -0.45 | 42.80 | 39.30 | 46.30 | — |
| — | 43.40 | 50.50 | 46.95 | +0.54 | 32.0% | 755 | 32.0% | -0.46 | 45.85 | 41.70 | 50.00 | — |
| — | 40.90 | 48.00 | 44.45 | +0.53 | 31.9% | 760 | 31.9% | -0.48 | 48.55 | 44.30 | 52.80 | — |
| — | 38.50 | 47.40 | 42.95 | +0.51 | 31.8% | 765 | 31.8% | -0.50 | 51.30 | 47.00 | 55.60 | — |
| — | 36.30 | 44.80 | 40.55 | +0.49 | 31.8% | 770 | 31.8% | -0.52 | 53.95 | 49.70 | 58.20 | — |
| — | 30.10 | 38.80 | 34.45 | +0.44 | 31.6% | 785 | 31.6% | -0.57 | 62.80 | 58.60 | 67.00 | — |
| — | 23.40 | 30.00 | 26.70 | +0.37 | 31.4% | 805 | 31.4% | -0.64 | 75.20 | 71.60 | 78.80 | — |
| — | 17.00 | 25.80 | 21.40 | +0.31 | 31.3% | 825 | 31.3% | -0.70 | 89.75 | 85.00 | 94.50 | — |
| — | 12.60 | 21.20 | 16.90 | +0.26 | 31.3% | 845 | 31.3% | -0.76 | 105.50 | 101.20 | 109.80 | — |
| — | 7.20 | 16.70 | 11.95 | +0.20 | 31.4% | 870 | 31.4% | -0.83 | 126.00 | 121.10 | 130.90 | — |
| — | 4.00 | 12.40 | 8.20 | +0.14 | 31.6% | 900 | 31.6% | -0.89 | 152.45 | 149.00 | 155.90 | — |
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.