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 | |
| — | 165.80 | 175.00 | 170.40 | +0.88 | 35.7% | 610 | 35.7% | -0.13 | 11.00 | 6.30 | 15.70 | — |
| — | 149.40 | 159.00 | 154.20 | +0.85 | 35.2% | 630 | 35.2% | -0.15 | 14.55 | 10.00 | 19.10 | — |
| — | 134.00 | 143.80 | 138.90 | +0.82 | 34.7% | 650 | 34.7% | -0.19 | 18.95 | 15.40 | 22.50 | — |
| — | 119.80 | 129.00 | 124.40 | +0.78 | 34.4% | 670 | 34.4% | -0.23 | 23.60 | 20.10 | 27.10 | — |
| — | 108.80 | 118.00 | 113.40 | +0.75 | 34.2% | 685 | 34.2% | -0.26 | 27.85 | 23.20 | 32.50 | — |
| — | 100.60 | 107.70 | 104.15 | +0.71 | 34.1% | 700 | 34.1% | -0.29 | 33.05 | 29.00 | 37.10 | — |
| — | 93.50 | 101.30 | 97.40 | +0.69 | 34.0% | 710 | — | — | 36.35 | 32.00 | 40.70 | — |
| — | 89.30 | 98.90 | 94.10 | +0.68 | 33.9% | 715 | — | — | 38.45 | 35.10 | 41.80 | — |
| — | 87.10 | 95.40 | 91.25 | — | — | 720 | 33.9% | -0.34 | 40.45 | 36.60 | 44.30 | — |
| — | 76.40 | 83.80 | 80.10 | — | — | 740 | — | — | 48.45 | 44.90 | 52.00 | — |
| — | 64.90 | 73.00 | 68.95 | +0.57 | 33.7% | 760 | — | — | 57.45 | 53.10 | 61.80 | — |
| — | 54.90 | 63.00 | 58.95 | — | — | 780 | 33.6% | -0.49 | 67.40 | 63.30 | 71.50 | — |
| — | 46.40 | 52.10 | 49.25 | +0.47 | 33.5% | 800 | 33.5% | -0.54 | 79.75 | 76.00 | 83.50 | — |
| — | 39.00 | 46.30 | 42.65 | +0.42 | 33.4% | 820 | 33.4% | -0.59 | 91.60 | 87.30 | 95.90 | — |
| — | 31.40 | 41.00 | 36.20 | +0.38 | 33.4% | 840 | 33.4% | -0.64 | 105.80 | 101.10 | 110.50 | — |
| — | 26.40 | 34.50 | 30.45 | +0.34 | 33.3% | 860 | 33.3% | -0.69 | 120.20 | 115.40 | 125.00 | — |
| — | 21.20 | 30.00 | 25.60 | +0.30 | 33.2% | 880 | 33.2% | -0.73 | 135.30 | 131.00 | 139.60 | — |
| — | 18.60 | 24.30 | 21.45 | +0.26 | 33.1% | 900 | 33.1% | -0.77 | 151.50 | 147.00 | 156.00 | — |
| — | 14.10 | 20.90 | 17.50 | +0.22 | 33.0% | 920 | 33.0% | -0.81 | 168.30 | 164.00 | 172.60 | — |
| — | 10.10 | 19.60 | 14.85 | +0.19 | 32.9% | 940 | 32.9% | -0.85 | 186.60 | 182.00 | 191.20 | — |
| — | 8.00 | 17.20 | 12.60 | +0.16 | 32.8% | 960 | 32.8% | -0.88 | 204.65 | 200.00 | 209.30 | — |
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.