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 | |
| — | 163.00 | 172.20 | 167.60 | +0.88 | 36.0% | 605 | 36.0% | -0.13 | 11.35 | 7.00 | 15.70 | — |
| — | 143.00 | 151.90 | 147.45 | +0.84 | 35.3% | 630 | 35.3% | -0.17 | 16.10 | 12.00 | 20.20 | — |
| — | 128.00 | 136.10 | 132.05 | +0.80 | 34.9% | 650 | 34.9% | -0.20 | 19.45 | 16.80 | 22.10 | — |
| — | 117.00 | 125.80 | 121.40 | +0.77 | 34.6% | 665 | 34.6% | -0.23 | 24.30 | 20.00 | 28.60 | — |
| — | 103.00 | 112.10 | 107.55 | +0.73 | 34.3% | 685 | 34.3% | -0.27 | 30.30 | 26.00 | 34.60 | — |
| — | 93.00 | 102.50 | 97.75 | +0.70 | 34.2% | 700 | 34.2% | -0.31 | 35.40 | 31.00 | 39.80 | — |
| — | 87.00 | 96.30 | 91.65 | +0.68 | 34.1% | 710 | 34.1% | -0.33 | 39.25 | 35.00 | 43.50 | — |
| — | 84.00 | 93.30 | 88.65 | +0.66 | 34.0% | 715 | 34.0% | -0.34 | 41.25 | 37.00 | 45.50 | — |
| — | 81.00 | 89.80 | 85.40 | +0.65 | 34.0% | 720 | 34.0% | -0.36 | 43.10 | 39.00 | 47.20 | — |
| — | 71.10 | 78.10 | 74.60 | +0.60 | 33.8% | 740 | 33.8% | -0.41 | 51.60 | 48.30 | 54.90 | — |
| — | 60.10 | 67.90 | 64.00 | +0.55 | 33.7% | 760 | 33.7% | -0.46 | 61.80 | 59.00 | 64.60 | — |
| — | 50.90 | 59.20 | 55.05 | +0.50 | 33.5% | 780 | 33.5% | -0.51 | 71.85 | 68.10 | 75.60 | — |
| — | 42.30 | 51.80 | 47.05 | +0.46 | 33.4% | 800 | 33.4% | -0.56 | 84.60 | 80.00 | 89.20 | — |
| — | 35.00 | 44.60 | 39.80 | +0.41 | 33.3% | 820 | 33.3% | -0.61 | 97.40 | 93.00 | 101.80 | — |
| — | 29.30 | 36.00 | 32.65 | +0.36 | 33.2% | 840 | 33.2% | -0.66 | 111.05 | 107.00 | 115.10 | — |
| — | 24.00 | 32.10 | 28.05 | +0.32 | 33.1% | 860 | 33.1% | -0.70 | 125.95 | 122.00 | 129.90 | — |
| — | 19.80 | 26.80 | 23.30 | +0.28 | 33.0% | 880 | 33.0% | -0.75 | 142.00 | 138.00 | 146.00 | — |
| — | 16.00 | 21.30 | 18.65 | +0.25 | 32.9% | 900 | 32.9% | -0.79 | 157.70 | 154.00 | 161.40 | — |
| — | 12.00 | 20.00 | 16.00 | +0.21 | 32.8% | 920 | 32.8% | -0.83 | 175.85 | 172.00 | 179.70 | — |
| — | 9.00 | 17.70 | 13.35 | +0.18 | 32.7% | 940 | 32.7% | -0.86 | 193.35 | 189.00 | 197.70 | — |
| — | 7.00 | 15.40 | 11.20 | +0.16 | 32.6% | 960 | 32.6% | -0.89 | 211.35 | 207.00 | 215.70 | — |
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.