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 | |
| — | 155.90 | 163.00 | 159.45 | +0.91 | 38.4% | 610 | 38.4% | -0.09 | 5.60 | 2.20 | 9.00 | 28 |
| 27 | 127.50 | 137.00 | 132.25 | +0.87 | 36.5% | 640 | 36.5% | -0.13 | 8.35 | 4.00 | 12.70 | 20 |
| — | 107.80 | 116.80 | 112.30 | +0.83 | 35.2% | 665 | 35.2% | -0.17 | 12.50 | 8.90 | 16.10 | — |
| — | 92.00 | 101.40 | 96.70 | +0.78 | 34.3% | 685 | 34.3% | -0.22 | 17.30 | 13.00 | 21.60 | — |
| — | 78.00 | 87.30 | 82.65 | +0.73 | 33.6% | 705 | 33.6% | -0.28 | 22.70 | 18.00 | 27.40 | — |
| — | 65.10 | 74.00 | 69.55 | +0.67 | 33.0% | 725 | 33.0% | -0.34 | 29.65 | 25.00 | 34.30 | — |
| — | 56.50 | 65.00 | 60.75 | +0.62 | 32.6% | 740 | 32.6% | -0.39 | 35.60 | 31.20 | 40.00 | — |
| — | 53.60 | 62.30 | 57.95 | +0.60 | 32.5% | 745 | 32.5% | -0.41 | 37.90 | 33.10 | 42.70 | — |
| — | 51.70 | 59.00 | 55.35 | +0.58 | 32.4% | 750 | 32.4% | -0.42 | 39.65 | 35.80 | 43.50 | — |
| — | 48.10 | 57.00 | 52.55 | +0.57 | 32.3% | 755 | 32.3% | -0.44 | 42.55 | 38.20 | 46.90 | — |
| — | 45.60 | 54.70 | 50.15 | +0.55 | 32.2% | 760 | 32.2% | -0.46 | 45.20 | 40.70 | 49.70 | — |
| — | 43.20 | 52.00 | 47.60 | +0.53 | 32.1% | 765 | 32.1% | -0.48 | 47.60 | 43.00 | 52.20 | — |
| — | 41.20 | 50.00 | 45.60 | +0.51 | 32.0% | 770 | 32.0% | -0.49 | 49.80 | 45.40 | 54.20 | — |
| — | 38.60 | 47.00 | 42.80 | +0.50 | 31.9% | 775 | 31.9% | -0.51 | 52.95 | 48.20 | 57.70 | — |
| — | 36.70 | 45.00 | 40.85 | +0.48 | 31.9% | 780 | 31.9% | -0.53 | 55.50 | 51.00 | 60.00 | — |
| — | 30.30 | 39.00 | 34.65 | +0.43 | 31.7% | 795 | 31.7% | -0.58 | 64.80 | 60.40 | 69.20 | — |
| — | 23.70 | 32.00 | 27.85 | +0.36 | 31.5% | 815 | 31.5% | -0.65 | 77.60 | 73.00 | 82.20 | — |
| — | 17.80 | 26.00 | 21.90 | +0.30 | 31.5% | 835 | 31.5% | -0.72 | 92.00 | 87.20 | 96.80 | — |
| — | 12.80 | 21.00 | 16.90 | +0.25 | 31.4% | 855 | 31.4% | -0.77 | 107.50 | 103.00 | 112.00 | — |
| — | 7.80 | 17.00 | 12.40 | +0.19 | 31.5% | 880 | 31.5% | -0.84 | 127.95 | 123.00 | 132.90 | — |
| — | 3.60 | 13.00 | 8.30 | +0.14 | 31.7% | 910 | 31.7% | -0.90 | 154.65 | 150.00 | 159.30 | — |
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.