Spot 758.12
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.90 | 157.55 | 155.72 | — | — | 610 | 29.0% | -0.05 | 2.73 | 2.73 | 2.74 | — |
| — | 125.28 | 128.91 | 127.09 | +0.92 | 26.0% | 640 | 26.0% | -0.08 | 3.83 | 3.81 | 3.84 | — |
| — | 101.83 | 105.42 | 103.62 | +0.90 | 23.6% | 665 | 23.6% | -0.11 | 5.17 | 5.16 | 5.19 | — |
| — | 83.49 | 87.03 | 85.26 | +0.86 | 21.6% | 685 | 21.6% | -0.14 | 6.71 | 6.69 | 6.72 | — |
| — | 65.72 | 69.22 | 67.47 | +0.82 | 19.7% | 705 | 19.7% | -0.19 | 8.84 | 8.82 | 8.86 | — |
| — | 48.82 | 52.21 | 50.52 | +0.75 | 17.9% | 725 | 17.9% | -0.26 | 11.89 | 11.83 | 11.96 | — |
| — | 37.31 | 40.29 | 38.80 | +0.68 | 16.5% | 740 | 16.5% | -0.33 | 15.09 | 15.02 | 15.16 | — |
| — | 33.69 | 36.34 | 35.02 | +0.66 | 16.0% | 745 | 16.0% | -0.36 | 16.41 | 16.33 | 16.48 | — |
| — | 30.50 | 33.01 | 31.75 | +0.63 | 15.6% | 750 | 15.6% | -0.39 | 17.86 | 17.78 | 17.93 | — |
| — | 28.03 | 28.34 | 28.18 | +0.60 | 15.2% | 755 | 15.2% | -0.42 | 19.48 | 19.39 | 19.56 | — |
| — | 24.82 | 25.03 | 24.93 | +0.57 | 14.8% | 760 | 14.8% | -0.46 | 21.28 | 21.19 | 21.37 | — |
| — | 21.77 | 21.97 | 21.87 | +0.53 | 14.4% | 765 | 14.4% | -0.49 | 23.28 | 23.16 | 23.40 | — |
| — | 18.90 | 19.11 | 19.00 | +0.50 | 14.0% | 770 | 14.0% | -0.54 | 25.54 | 25.40 | 25.67 | — |
| — | 16.27 | 16.47 | 16.37 | +0.46 | 13.7% | 775 | 13.7% | -0.58 | 27.46 | 26.67 | 28.25 | — |
| — | 13.88 | 14.07 | 13.97 | +0.42 | 13.4% | 780 | 13.4% | -0.62 | 31.43 | 30.12 | 32.73 | — |
| — | 8.13 | 8.29 | 8.21 | +0.30 | 12.6% | 795 | 12.6% | -0.77 | 41.21 | 39.55 | 42.87 | — |
| — | 4.45 | 4.49 | 4.47 | +0.20 | 12.1% | 810 | 12.1% | -0.91 | 53.85 | 52.00 | 55.71 | — |
| — | 1.78 | 1.81 | 1.79 | +0.10 | 11.7% | 830 | 11.7% | -1.00 | 73.33 | 71.47 | 75.20 | — |
| — | 0.54 | 0.55 | 0.55 | +0.04 | 11.7% | 855 | 11.7% | -1.00 | 98.40 | 96.43 | 100.37 | — |
| — | 0.20 | 0.21 | 0.20 | +0.01 | 12.3% | 880 | 12.3% | -1.00 | 123.39 | 121.42 | 125.35 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 13.4% | 905 | 13.4% | -1.00 | 148.28 | 146.42 | 150.13 | — |
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.