Spot 760.78
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 157.09 | 160.38 | 158.74 | +0.95 | 29.1% | 610 | 29.1% | -0.05 | 2.69 | 2.68 | 2.70 | — |
| — | 128.41 | 131.71 | 130.06 | +0.93 | 26.1% | 640 | 26.1% | -0.07 | 3.74 | 3.73 | 3.75 | — |
| — | 104.71 | 108.21 | 106.46 | +0.90 | 23.6% | 665 | 23.6% | -0.10 | 5.03 | 5.01 | 5.04 | — |
| — | 86.21 | 89.81 | 88.01 | +0.87 | 21.7% | 685 | 21.7% | -0.14 | 6.49 | 6.47 | 6.50 | — |
| — | 68.14 | 71.95 | 70.05 | +0.83 | 19.8% | 705 | 19.8% | -0.18 | 8.52 | 8.50 | 8.53 | — |
| — | 51.10 | 54.92 | 53.01 | +0.76 | 18.0% | 725 | 18.0% | -0.25 | 11.42 | 11.39 | 11.45 | — |
| — | 39.26 | 42.95 | 41.10 | +0.70 | 16.6% | 740 | 16.6% | -0.31 | 14.46 | 14.42 | 14.49 | — |
| — | 36.73 | 37.81 | 37.27 | +0.68 | 16.2% | 745 | 16.2% | -0.34 | 15.69 | 15.65 | 15.72 | — |
| — | 33.11 | 34.15 | 33.63 | +0.65 | 15.8% | 750 | 15.8% | -0.37 | 17.06 | 17.02 | 17.10 | — |
| — | 29.78 | 30.62 | 30.20 | +0.62 | 15.3% | 755 | 15.3% | -0.40 | 18.59 | 18.56 | 18.63 | — |
| — | 26.26 | 27.26 | 26.76 | +0.59 | 14.9% | 760 | 14.9% | -0.43 | 20.30 | 20.27 | 20.33 | — |
| — | 23.57 | 23.65 | 23.61 | +0.56 | 14.5% | 765 | 14.5% | -0.47 | 22.20 | 22.17 | 22.24 | — |
| — | 20.59 | 20.68 | 20.64 | +0.52 | 14.1% | 770 | 14.1% | -0.51 | 24.32 | 24.28 | 24.37 | — |
| — | 17.83 | 17.91 | 17.87 | +0.49 | 13.8% | 775 | 13.8% | -0.55 | 26.64 | 26.05 | 27.24 | — |
| — | 15.29 | 15.36 | 15.32 | +0.45 | 13.5% | 780 | 13.5% | -0.59 | 29.05 | 27.40 | 30.71 | — |
| — | 9.10 | 9.17 | 9.13 | +0.33 | 12.7% | 795 | 12.7% | -0.74 | 38.80 | 37.05 | 40.54 | — |
| — | 4.08 | 4.12 | 4.10 | +0.19 | 12.0% | 815 | 12.0% | -0.92 | 55.81 | 54.08 | 57.54 | — |
| — | 1.64 | 1.66 | 1.65 | +0.10 | 11.7% | 835 | 11.7% | -1.00 | 75.23 | 73.45 | 77.01 | — |
| — | 0.65 | 0.66 | 0.66 | +0.04 | 11.7% | 855 | 11.7% | -1.00 | 95.33 | 93.42 | 97.24 | — |
| — | 0.24 | 0.25 | 0.24 | +0.02 | 12.3% | 880 | 12.3% | -1.00 | 120.33 | 118.40 | 122.25 | — |
| — | 0.11 | 0.12 | 0.12 | +0.01 | 13.5% | 910 | 13.5% | -1.00 | 150.31 | 148.38 | 152.25 | — |
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.