Spot 762.38
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 157.68 | 161.41 | 159.54 | +0.94 | 28.6% | 610 | 28.6% | -0.06 | 2.27 | 2.27 | 2.28 | — |
| — | 128.90 | 132.60 | 130.75 | +0.92 | 25.6% | 640 | 25.6% | -0.08 | 3.17 | 3.17 | 3.18 | — |
| — | 105.16 | 108.95 | 107.06 | +0.89 | 23.2% | 665 | 23.2% | -0.12 | 4.31 | 4.30 | 4.32 | — |
| — | 86.60 | 90.40 | 88.50 | +0.85 | 21.2% | 685 | 21.2% | -0.16 | 5.62 | 5.60 | 5.63 | — |
| — | 68.59 | 72.38 | 70.48 | +0.79 | 19.4% | 705 | 19.4% | -0.21 | 7.46 | 7.45 | 7.48 | — |
| — | 51.49 | 55.15 | 53.32 | +0.72 | 17.5% | 725 | 17.5% | -0.29 | 10.18 | 10.16 | 10.19 | — |
| — | 39.45 | 43.04 | 41.24 | +0.65 | 16.2% | 740 | 16.2% | -0.37 | 13.05 | 13.02 | 13.09 | — |
| — | 35.47 | 38.50 | 36.98 | +0.62 | 15.7% | 745 | 15.7% | -0.40 | 14.23 | 14.20 | 14.27 | — |
| — | 33.00 | 35.00 | 34.00 | +0.59 | 15.3% | 750 | 15.3% | -0.44 | 15.55 | 15.51 | 15.60 | — |
| — | 28.13 | 31.97 | 30.05 | +0.55 | 14.9% | 755 | 14.9% | -0.47 | 17.04 | 16.99 | 17.08 | — |
| — | 24.75 | 26.75 | 25.75 | +0.52 | 14.5% | 760 | 14.5% | -0.51 | 18.70 | 18.69 | 18.72 | — |
| — | 23.27 | 23.37 | 23.32 | +0.48 | 14.1% | 765 | 14.1% | -0.55 | 20.58 | 20.55 | 20.61 | — |
| — | 20.27 | 20.37 | 20.32 | +0.44 | 13.7% | 770 | 13.7% | -0.59 | 22.64 | 22.59 | 22.70 | — |
| — | 17.48 | 17.59 | 17.54 | +0.40 | 13.4% | 775 | 13.4% | -0.64 | 24.98 | 24.92 | 25.03 | — |
| — | 14.94 | 15.04 | 14.99 | +0.36 | 13.1% | 780 | 13.1% | -0.69 | 27.57 | 26.75 | 28.39 | — |
| — | 8.82 | 8.89 | 8.86 | +0.25 | 12.3% | 795 | 12.3% | -0.83 | 37.08 | 35.14 | 39.01 | — |
| — | 3.92 | 3.95 | 3.94 | +0.13 | 11.8% | 815 | 11.8% | -0.99 | 54.21 | 52.32 | 56.10 | — |
| — | 1.58 | 1.59 | 1.58 | +0.06 | 11.6% | 835 | 11.6% | -1.00 | 74.00 | 72.13 | 75.86 | — |
| — | 0.65 | 0.66 | 0.66 | +0.03 | 11.8% | 855 | 11.8% | -1.00 | 94.05 | 92.13 | 95.97 | — |
| — | 0.26 | 0.27 | 0.27 | +0.01 | 12.5% | 880 | 12.5% | -1.00 | 119.06 | 117.12 | 121.01 | — |
| — | 0.12 | 0.13 | 0.12 | +0.01 | 13.7% | 910 | 13.7% | -1.00 | 149.06 | 147.11 | 151.01 | — |
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.