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 | |
| — | 157.30 | 161.03 | 159.16 | +0.93 | 27.1% | 610 | 27.1% | -0.07 | 4.24 | 4.23 | 4.24 | — |
| — | 129.29 | 133.00 | 131.15 | +0.90 | 24.6% | 640 | 24.6% | -0.10 | 5.75 | 5.73 | 5.77 | — |
| — | 106.57 | 110.15 | 108.36 | +0.87 | 22.5% | 665 | 22.5% | -0.13 | 7.54 | 7.51 | 7.57 | — |
| — | 84.46 | 87.94 | 86.20 | +0.83 | 20.5% | 690 | 20.5% | -0.18 | 10.05 | 10.02 | 10.08 | — |
| — | 63.79 | 66.45 | 65.12 | +0.76 | 18.5% | 715 | 18.5% | -0.25 | 13.65 | 13.61 | 13.69 | — |
| — | 48.30 | 50.52 | 49.41 | +0.69 | 17.0% | 735 | 17.0% | -0.32 | 17.73 | 17.57 | 17.90 | — |
| — | 40.98 | 43.05 | 42.02 | +0.65 | 16.3% | 745 | 16.3% | -0.37 | 20.36 | 20.17 | 20.54 | — |
| — | 33.09 | 36.47 | 34.78 | +0.60 | 15.6% | 755 | 15.6% | -0.42 | 23.48 | 23.28 | 23.68 | — |
| — | 33.01 | 35.77 | 34.39 | +0.60 | 15.5% | 756 | 15.5% | -0.42 | 23.82 | 23.62 | 24.03 | — |
| — | 32.65 | 35.14 | 33.90 | +0.59 | 15.4% | 757 | 15.4% | -0.43 | 24.18 | 23.97 | 24.38 | — |
| — | 31.99 | 34.45 | 33.22 | +0.59 | 15.4% | 758 | 15.4% | -0.44 | 24.53 | 24.32 | 24.74 | — |
| — | 31.22 | 33.91 | 32.56 | +0.58 | 15.3% | 759 | 15.3% | -0.44 | 24.90 | 24.69 | 25.11 | — |
| — | 30.50 | 33.63 | 32.06 | +0.58 | 15.2% | 760 | 15.2% | -0.45 | 25.27 | 25.06 | 25.47 | — |
| — | 29.19 | 32.86 | 31.02 | +0.57 | 15.2% | 761 | 15.2% | -0.45 | 25.64 | 25.43 | 25.86 | — |
| — | 25.55 | 25.83 | 25.69 | +0.52 | 14.6% | 770 | 14.6% | -0.51 | 29.36 | 29.13 | 29.58 | — |
| — | 17.72 | 17.98 | 17.85 | +0.43 | 13.8% | 785 | 13.8% | -0.62 | 37.20 | 35.83 | 38.58 | — |
| — | 11.61 | 11.85 | 11.73 | +0.33 | 13.1% | 800 | 13.1% | -0.75 | 46.98 | 45.47 | 48.49 | — |
| — | 5.21 | 5.27 | 5.24 | +0.19 | 12.3% | 825 | 12.3% | -0.95 | 68.45 | 66.58 | 70.33 | — |
| — | 2.08 | 2.12 | 2.10 | +0.09 | 11.9% | 850 | 11.9% | -1.00 | 93.29 | 91.21 | 95.37 | — |
| — | 0.80 | 0.81 | 0.81 | +0.04 | 11.9% | 875 | 11.9% | -1.00 | 118.38 | 116.40 | 120.36 | — |
| — | 0.29 | 0.30 | 0.29 | +0.02 | 12.3% | 905 | 12.3% | -1.00 | 148.35 | 146.36 | 150.34 | — |
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.