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 | |
| — | 156.81 | 160.48 | 158.65 | +0.92 | 25.5% | 620 | 25.5% | -0.08 | 4.96 | 4.95 | 4.98 | — |
| — | 129.05 | 132.72 | 130.88 | +0.89 | 23.1% | 650 | 23.1% | -0.11 | 6.67 | 6.64 | 6.69 | — |
| — | 102.08 | 105.53 | 103.81 | +0.84 | 20.9% | 680 | 20.9% | -0.16 | 9.14 | 9.11 | 9.17 | — |
| — | 84.59 | 88.29 | 86.44 | +0.80 | 19.4% | 700 | 19.4% | -0.21 | 11.43 | 11.40 | 11.45 | — |
| — | 67.87 | 71.58 | 69.72 | +0.75 | 18.0% | 720 | 18.0% | -0.26 | 14.47 | 14.43 | 14.51 | — |
| — | 52.19 | 55.87 | 54.03 | +0.68 | 16.6% | 740 | 16.6% | -0.34 | 18.59 | 18.50 | 18.68 | — |
| — | 44.85 | 46.99 | 45.92 | +0.64 | 15.9% | 750 | 15.9% | -0.38 | 21.20 | 21.11 | 21.30 | — |
| — | 39.10 | 40.10 | 39.60 | +0.60 | 15.3% | 760 | 15.3% | -0.43 | 24.29 | 24.18 | 24.39 | — |
| — | 38.17 | 40.01 | 39.09 | +0.59 | 15.3% | 761 | 15.3% | -0.44 | 24.62 | 24.51 | 24.73 | — |
| — | 37.75 | 38.77 | 38.26 | +0.59 | 15.2% | 762 | 15.2% | -0.45 | 24.96 | 24.86 | 25.07 | — |
| — | 36.49 | 38.70 | 37.59 | +0.58 | 15.1% | 763 | 15.1% | -0.45 | 25.31 | 25.20 | 25.42 | — |
| — | 35.84 | 37.79 | 36.81 | +0.58 | 15.1% | 764 | 15.1% | -0.46 | 25.67 | 25.56 | 25.78 | — |
| — | 35.81 | 36.79 | 36.30 | +0.57 | 15.0% | 765 | 15.0% | -0.46 | 26.03 | 25.92 | 26.14 | — |
| — | 35.15 | 36.13 | 35.64 | +0.57 | 15.0% | 766 | 15.0% | -0.47 | 26.40 | 26.29 | 26.51 | — |
| — | 30.02 | 30.20 | 30.11 | +0.52 | 14.5% | 775 | 14.5% | -0.52 | 29.99 | 29.87 | 30.11 | — |
| — | 21.85 | 22.00 | 21.93 | +0.43 | 13.7% | 790 | 13.7% | -0.63 | 37.30 | 35.86 | 38.73 | — |
| — | 15.19 | 15.33 | 15.26 | +0.35 | 13.1% | 805 | 13.1% | -0.75 | 46.34 | 44.50 | 48.17 | — |
| — | 7.62 | 7.68 | 7.65 | +0.21 | 12.4% | 830 | 12.4% | -0.97 | 67.06 | 65.24 | 68.89 | — |
| — | 4.12 | 4.17 | 4.14 | +0.13 | 12.0% | 850 | 12.0% | -1.00 | 87.67 | 86.18 | 89.15 | — |
| — | 1.53 | 1.57 | 1.55 | +0.06 | 11.9% | 880 | 11.9% | -1.00 | 117.10 | 115.05 | 119.15 | — |
| — | 0.59 | 0.61 | 0.60 | +0.03 | 12.1% | 910 | 12.1% | -1.00 | 147.10 | 145.05 | 149.15 | — |
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.