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 | |
| — | 164.88 | 168.20 | 166.54 | — | — | 610 | — | — | 4.70 | 4.69 | 4.70 | — |
| — | 136.66 | 140.38 | 138.52 | +0.89 | 23.9% | 640 | 23.9% | -0.12 | 6.27 | 6.25 | 6.29 | — |
| — | 109.50 | 113.21 | 111.36 | +0.84 | 21.6% | 670 | 21.6% | -0.17 | 8.55 | 8.53 | 8.58 | — |
| — | 87.61 | 91.31 | 89.46 | +0.79 | 19.8% | 695 | 19.8% | -0.22 | 11.27 | 11.24 | 11.30 | — |
| — | 70.88 | 74.52 | 72.70 | +0.73 | 18.4% | 715 | 18.4% | -0.28 | 14.22 | 14.18 | 14.26 | — |
| — | 54.87 | 58.63 | 56.75 | +0.66 | 16.9% | 735 | 16.9% | -0.36 | 18.19 | 18.11 | 18.27 | — |
| — | 43.71 | 47.53 | 45.62 | +0.60 | 16.0% | 750 | 16.0% | -0.43 | 22.09 | 22.00 | 22.19 | — |
| — | 37.49 | 41.22 | 39.35 | +0.56 | 15.4% | 759 | 15.4% | -0.48 | 24.93 | 24.81 | 25.04 | — |
| — | 37.10 | 40.00 | 38.55 | +0.55 | 15.3% | 760 | 15.3% | -0.48 | 25.28 | 25.17 | 25.39 | — |
| — | 36.10 | 39.97 | 38.03 | +0.55 | 15.3% | 761 | 15.3% | -0.49 | 25.63 | 25.52 | 25.74 | — |
| — | 35.44 | 39.31 | 37.38 | +0.54 | 15.2% | 762 | 15.2% | -0.49 | 26.00 | 25.89 | 26.10 | — |
| — | 34.78 | 38.65 | 36.72 | +0.54 | 15.2% | 763 | 15.2% | -0.50 | 26.36 | 26.27 | 26.46 | — |
| — | 34.12 | 36.74 | 35.43 | +0.53 | 15.1% | 764 | 15.1% | -0.51 | 26.71 | 26.60 | 26.83 | — |
| — | 34.57 | 36.23 | 35.40 | +0.53 | 15.1% | 765 | 15.1% | -0.51 | 27.09 | 26.99 | 27.20 | — |
| — | 29.05 | 29.19 | 29.12 | +0.47 | 14.5% | 775 | 14.5% | -0.58 | 31.18 | 31.06 | 31.30 | — |
| — | 23.51 | 23.67 | 23.59 | +0.42 | 13.9% | 785 | 13.9% | -0.65 | 35.99 | 35.86 | 36.12 | — |
| — | 14.56 | 14.68 | 14.62 | +0.30 | 13.1% | 805 | 13.1% | -0.81 | 48.34 | 46.37 | 50.32 | — |
| — | 7.29 | 7.34 | 7.32 | +0.18 | 12.4% | 830 | 12.4% | -0.99 | 69.37 | 67.39 | 71.35 | — |
| — | 3.94 | 3.99 | 3.96 | +0.11 | 12.1% | 850 | 12.1% | -1.00 | 89.10 | 87.13 | 91.07 | — |
| — | 1.47 | 1.49 | 1.48 | +0.05 | 12.0% | 880 | 12.0% | -1.00 | 119.09 | 117.12 | 121.06 | — |
| — | 0.57 | 0.58 | 0.57 | +0.02 | 12.2% | 910 | 12.2% | -1.00 | 149.08 | 147.11 | 151.05 | — |
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.