Spot 758.95
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 147.40 | 156.00 | 151.70 | +0.97 | 42.7% | 610 | 42.7% | -0.03 | — | — | 7.60 | — |
| — | 137.60 | 146.60 | 142.10 | +0.96 | 42.0% | 620 | 42.0% | -0.04 | — | — | 7.70 | — |
| — | 109.00 | 118.00 | 113.50 | +0.92 | 40.1% | 650 | 40.1% | -0.08 | 4.22 | 0.05 | 8.40 | — |
| — | 99.70 | 108.80 | 104.25 | +0.91 | 39.6% | 660 | 39.6% | -0.09 | 4.38 | 0.05 | 8.70 | — |
| — | 90.50 | 100.00 | 95.25 | +0.89 | 39.0% | 670 | 39.0% | -0.12 | 4.62 | 0.05 | 9.20 | — |
| — | 82.00 | 91.70 | 86.85 | +0.86 | 38.5% | 680 | 38.5% | -0.14 | 5.50 | 1.00 | 10.00 | — |
| — | 73.70 | 83.00 | 78.35 | +0.83 | 38.0% | 690 | 38.0% | -0.17 | 6.95 | 3.00 | 10.90 | — |
| — | 65.40 | 75.00 | 70.20 | +0.80 | 37.5% | 700 | 37.5% | -0.20 | 9.05 | 4.30 | 13.80 | — |
| — | 58.30 | 67.40 | 62.85 | +0.76 | 37.1% | 710 | 37.1% | -0.24 | 11.60 | 7.00 | 16.20 | — |
| — | 51.10 | 60.00 | 55.55 | +0.72 | 36.6% | 720 | 36.6% | -0.28 | 14.50 | 10.00 | 19.00 | 2 |
| 2 | 44.60 | 53.90 | 49.25 | +0.68 | 36.3% | 730 | 36.3% | -0.32 | 17.65 | 13.30 | 22.00 | 0 |
| 7 | 39.40 | 47.00 | 43.20 | +0.63 | 35.9% | 740 | 35.9% | -0.37 | 21.35 | 17.10 | 25.60 | — |
| — | 33.60 | 41.00 | 37.30 | +0.58 | 35.6% | 750 | 35.6% | -0.42 | 25.75 | 21.80 | 29.70 | — |
| — | 29.00 | 36.00 | 32.50 | +0.53 | 35.3% | 760 | 35.3% | -0.48 | 30.20 | 26.40 | 34.00 | — |
| — | 23.80 | 31.00 | 27.40 | +0.48 | 35.1% | 770 | 35.1% | -0.53 | 35.25 | 31.50 | 39.00 | — |
| — | 18.90 | 27.00 | 22.95 | +0.43 | 34.9% | 780 | 34.9% | -0.58 | 40.10 | 36.80 | 43.40 | — |
| — | 17.90 | 21.40 | 19.65 | +0.37 | 34.7% | 790 | 34.7% | -0.63 | 46.95 | 42.90 | 51.00 | — |
| — | 11.60 | 20.00 | 15.80 | +0.32 | 34.6% | 800 | 34.6% | -0.68 | 54.15 | 50.30 | 58.00 | — |
| — | 8.90 | 17.00 | 12.95 | +0.28 | 34.5% | 810 | 34.5% | -0.73 | 61.05 | 57.10 | 65.00 | — |
| — | 4.20 | 12.40 | 8.30 | +0.21 | 34.4% | 830 | 34.4% | -0.81 | 76.40 | 72.00 | 80.80 | — |
| — | 0.80 | 9.30 | 5.05 | +0.14 | 34.4% | 850 | 34.4% | -0.87 | 93.60 | 89.00 | 98.20 | — |
| — | 0.60 | 8.60 | 4.60 | +0.12 | 34.5% | 860 | 34.5% | -0.90 | 103.05 | 99.00 | 107.10 | — |
| — | 0.05 | 8.70 | 4.38 | +0.10 | 34.6% | 870 | 34.6% | -0.92 | 112.20 | 108.00 | 116.40 | — |
| — | 1.00 | 8.30 | 4.65 | +0.08 | 34.7% | 880 | 34.7% | -0.94 | 121.60 | 117.20 | 126.00 | — |
| — | 0.05 | 8.10 | 4.08 | — | — | 890 | 34.9% | -0.96 | 131.40 | 127.00 | 135.80 | — |
| — | — | 4.90 | — | +0.05 | 35.1% | 900 | 35.1% | -0.97 | 141.40 | 137.00 | 145.80 | — |
| — | — | 7.70 | — | +0.04 | 35.3% | 910 | 35.3% | -0.98 | 151.40 | 147.00 | 155.80 | — |
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.