Spot 754.06
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.69 | 158.07 | 156.38 | +0.95 | 29.4% | 605 | 29.4% | -0.05 | 2.73 | 2.72 | 2.73 | — |
| — | 126.05 | 129.42 | 127.73 | +0.93 | 26.4% | 635 | 26.4% | -0.08 | 3.83 | 3.82 | 3.83 | — |
| — | 103.27 | 105.23 | 104.25 | +0.90 | 24.0% | 660 | 24.0% | -0.11 | 5.18 | 5.17 | 5.20 | — |
| — | 85.17 | 86.78 | 85.97 | +0.86 | 22.0% | 680 | 22.0% | -0.14 | 6.74 | 6.72 | 6.75 | — |
| — | 66.54 | 68.89 | 67.72 | +0.82 | 20.2% | 700 | 20.2% | -0.19 | 8.89 | 8.87 | 8.91 | — |
| — | 49.75 | 53.04 | 51.40 | +0.75 | 18.3% | 720 | 18.3% | -0.26 | 11.95 | 11.91 | 11.99 | — |
| — | 39.37 | 39.94 | 39.66 | +0.69 | 16.9% | 735 | 16.9% | -0.32 | 15.12 | 15.08 | 15.16 | — |
| — | 35.83 | 36.11 | 35.97 | +0.66 | 16.4% | 740 | 16.4% | -0.35 | 16.41 | 16.37 | 16.45 | — |
| — | 32.17 | 32.57 | 32.37 | +0.64 | 16.0% | 745 | 16.0% | -0.38 | 17.84 | 17.79 | 17.88 | — |
| — | 28.80 | 29.25 | 29.02 | +0.61 | 15.6% | 750 | 15.6% | -0.41 | 19.43 | 19.38 | 19.47 | — |
| — | 25.58 | 25.67 | 25.62 | +0.58 | 15.1% | 755 | 15.1% | -0.45 | 21.20 | 21.16 | 21.25 | — |
| — | 22.48 | 22.57 | 22.52 | +0.54 | 14.7% | 760 | 14.7% | -0.48 | 23.17 | 23.12 | 23.22 | — |
| — | 19.57 | 19.66 | 19.61 | +0.51 | 14.3% | 765 | 14.3% | -0.52 | 25.38 | 25.32 | 25.43 | — |
| — | 16.88 | 16.97 | 16.93 | — | — | 770 | 14.0% | -0.57 | 27.75 | 27.62 | 27.87 | — |
| — | 14.42 | 14.50 | 14.46 | — | — | 775 | — | — | 30.13 | 29.54 | 30.72 | — |
| — | 8.49 | 8.55 | 8.52 | — | — | 790 | — | — | 40.98 | 39.68 | 42.29 | — |
| — | 4.65 | 4.67 | 4.66 | +0.21 | 12.3% | 805 | 12.3% | -0.91 | 53.22 | 51.54 | 54.90 | — |
| — | 1.88 | 1.91 | 1.90 | +0.10 | 11.9% | 825 | 11.9% | -1.00 | 72.59 | 70.87 | 74.31 | — |
| — | 0.59 | 0.60 | 0.59 | +0.04 | 12.0% | 850 | 12.0% | -1.00 | 97.68 | 95.86 | 99.50 | — |
| — | 0.23 | 0.24 | 0.23 | +0.01 | 12.6% | 875 | 12.6% | -1.00 | 122.75 | 121.02 | 124.49 | — |
| — | 0.12 | 0.13 | 0.12 | +0.01 | 13.6% | 900 | 13.6% | -1.00 | 147.75 | 146.01 | 149.48 | — |
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.