Spot 762.87
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.60 | 158.09 | 156.34 | +0.95 | 28.2% | 615 | 28.2% | -0.05 | 2.25 | 2.24 | 2.26 | — |
| — | 125.98 | 129.39 | 127.69 | +0.93 | 25.1% | 645 | 25.1% | -0.07 | 3.15 | 3.13 | 3.16 | — |
| — | 102.28 | 105.95 | 104.11 | +0.90 | 22.6% | 670 | 22.6% | -0.11 | 4.26 | 4.25 | 4.28 | — |
| — | 83.71 | 87.39 | 85.55 | +0.86 | 20.7% | 690 | 20.7% | -0.14 | 5.58 | 5.56 | 5.59 | — |
| — | 65.69 | 69.37 | 67.53 | +0.81 | 18.8% | 710 | 18.8% | -0.19 | 7.46 | 7.44 | 7.47 | — |
| — | 48.50 | 52.21 | 50.35 | +0.74 | 16.9% | 730 | 16.9% | -0.27 | 10.25 | 10.22 | 10.28 | — |
| — | 36.50 | 39.78 | 38.14 | +0.67 | 15.6% | 745 | 15.6% | -0.34 | 13.28 | 13.24 | 13.32 | — |
| — | 32.73 | 35.00 | 33.87 | +0.64 | 15.2% | 750 | 15.2% | -0.37 | 14.53 | 14.48 | 14.57 | — |
| — | 30.37 | 31.42 | 30.89 | +0.61 | 14.8% | 755 | 14.8% | -0.41 | 15.93 | 15.88 | 15.98 | — |
| — | 26.95 | 27.95 | 27.45 | +0.58 | 14.4% | 760 | 14.4% | -0.44 | 17.51 | 17.46 | 17.56 | — |
| — | 24.18 | 24.29 | 24.23 | +0.55 | 14.0% | 765 | 14.0% | -0.48 | 19.29 | 19.24 | 19.34 | — |
| — | 21.09 | 21.20 | 21.14 | +0.51 | 13.6% | 770 | 13.6% | -0.53 | 21.28 | 21.22 | 21.34 | — |
| — | 18.22 | 18.33 | 18.27 | +0.47 | 13.3% | 775 | 13.3% | -0.57 | 23.52 | 23.46 | 23.58 | — |
| — | 15.58 | 15.70 | 15.64 | +0.43 | 13.0% | 780 | 13.0% | -0.62 | 26.01 | 25.48 | 26.54 | — |
| — | 13.21 | 13.31 | 13.26 | +0.39 | 12.7% | 785 | 12.7% | -0.67 | 28.80 | 28.19 | 29.41 | — |
| — | 7.58 | 7.66 | 7.62 | +0.27 | 12.0% | 800 | 12.0% | -0.82 | 38.94 | 37.43 | 40.44 | — |
| — | 3.25 | 3.28 | 3.27 | +0.14 | 11.5% | 820 | 11.5% | -1.00 | 57.08 | 55.24 | 58.91 | — |
| — | 1.28 | 1.30 | 1.29 | +0.07 | 11.4% | 840 | 11.4% | -1.00 | 77.06 | 75.04 | 79.09 | — |
| — | 0.53 | 0.54 | 0.54 | +0.03 | 11.7% | 860 | 11.7% | -1.00 | 97.09 | 95.04 | 99.15 | — |
| — | 0.22 | 0.23 | 0.23 | +0.01 | 12.5% | 885 | 12.5% | -1.00 | 122.09 | 120.04 | 124.15 | — |
| — | 0.10 | 0.12 | 0.11 | +0.01 | 13.8% | 915 | 13.8% | -1.00 | 152.06 | 150.23 | 153.88 | — |
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.