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 | |
| — | 156.73 | 160.47 | 158.60 | +0.92 | 26.4% | 610 | 26.4% | -0.08 | 5.50 | 5.50 | 5.51 | — |
| — | 130.11 | 132.06 | 131.09 | +0.89 | 24.0% | 640 | 24.0% | -0.11 | 7.42 | 7.39 | 7.44 | — |
| — | 103.39 | 106.16 | 104.78 | +0.85 | 21.8% | 670 | 21.8% | -0.16 | 10.13 | 10.10 | 10.16 | — |
| — | 85.14 | 88.92 | 87.03 | +0.81 | 20.3% | 690 | 20.3% | -0.20 | 12.60 | 12.56 | 12.63 | — |
| — | 68.58 | 72.42 | 70.50 | +0.76 | 18.8% | 710 | 18.8% | -0.25 | 15.80 | 15.73 | 15.87 | — |
| — | 52.98 | 56.78 | 54.88 | +0.69 | 17.4% | 730 | 17.4% | -0.32 | 20.05 | 19.96 | 20.15 | — |
| — | 43.71 | 44.30 | 44.01 | +0.64 | 16.4% | 745 | 16.4% | -0.39 | 24.19 | 24.08 | 24.30 | — |
| — | 39.37 | 40.16 | 39.77 | +0.61 | 16.0% | 751 | 16.0% | -0.42 | 26.14 | 26.03 | 26.25 | — |
| — | 39.03 | 39.51 | 39.27 | +0.61 | 16.0% | 752 | 16.0% | -0.42 | 26.48 | 26.37 | 26.60 | — |
| — | 38.04 | 38.81 | 38.42 | +0.60 | 15.9% | 753 | 15.9% | -0.43 | 26.84 | 26.72 | 26.95 | — |
| — | 37.67 | 38.15 | 37.91 | +0.60 | 15.8% | 754 | 15.8% | -0.43 | 27.18 | 27.08 | 27.28 | — |
| — | 37.14 | 37.49 | 37.31 | +0.59 | 15.8% | 755 | 15.8% | -0.44 | 27.54 | 27.43 | 27.64 | — |
| — | 36.37 | 36.84 | 36.60 | +0.59 | 15.7% | 756 | 15.7% | -0.44 | 27.91 | 27.80 | 28.03 | — |
| — | 35.77 | 36.19 | 35.98 | +0.58 | 15.6% | 757 | 15.6% | -0.45 | 28.29 | 28.17 | 28.40 | — |
| — | 30.96 | 31.09 | 31.02 | +0.54 | 15.2% | 765 | 15.2% | -0.49 | 31.50 | 31.37 | 31.62 | — |
| — | 22.65 | 22.78 | 22.71 | +0.46 | 14.3% | 780 | 14.3% | -0.59 | 38.66 | 38.43 | 38.89 | — |
| — | 15.84 | 15.95 | 15.89 | +0.38 | 13.6% | 795 | 13.6% | -0.70 | 47.69 | 45.79 | 49.59 | — |
| — | 7.96 | 8.00 | 7.98 | +0.24 | 12.7% | 820 | 12.7% | -0.91 | 67.86 | 65.98 | 69.75 | — |
| 67 | 4.29 | 4.33 | 4.31 | +0.15 | 12.3% | 840 | 12.3% | -1.00 | 87.41 | 85.52 | 89.29 | — |
| — | 1.58 | 1.60 | 1.59 | +0.07 | 12.1% | 870 | 12.1% | -1.00 | 117.42 | 115.37 | 119.48 | — |
| — | 0.59 | 0.60 | 0.59 | +0.03 | 12.2% | 900 | 12.2% | -1.00 | 147.41 | 145.36 | 149.47 | — |
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.