Spot 773.30
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 160.10 | 163.71 | 161.91 | +0.95 | 28.4% | 620 | 28.4% | -0.05 | 1.98 | 1.97 | 1.99 | — |
| — | 131.07 | 134.75 | 132.91 | +0.93 | 25.3% | 650 | 25.3% | -0.08 | 2.76 | 2.75 | 2.77 | — |
| — | 107.27 | 110.91 | 109.09 | +0.90 | 22.8% | 675 | 22.8% | -0.11 | 3.73 | 3.72 | 3.74 | — |
| — | 84.18 | 87.56 | 85.87 | +0.85 | 20.4% | 700 | 20.4% | -0.16 | 5.22 | 5.21 | 5.24 | — |
| — | 65.86 | 69.47 | 67.67 | +0.79 | 18.5% | 720 | 18.5% | -0.22 | 7.04 | 7.03 | 7.06 | — |
| — | 48.84 | 52.27 | 50.55 | +0.71 | 16.7% | 740 | 16.7% | -0.31 | 9.79 | 9.78 | 9.80 | — |
| — | 40.32 | 43.50 | 41.91 | — | — | 750 | — | — | 11.72 | 11.70 | 11.74 | — |
| — | 32.70 | 35.65 | 34.17 | — | — | 760 | — | — | 14.13 | 14.11 | 14.15 | — |
| — | 29.11 | 32.28 | 30.70 | — | — | 765 | — | — | 15.57 | 15.55 | 15.60 | — |
| — | 27.40 | 27.86 | 27.63 | — | — | 770 | 14.3% | -0.52 | 17.20 | 17.17 | 17.22 | — |
| — | 23.92 | 24.88 | 24.40 | +0.47 | 14.0% | 775 | 14.0% | -0.56 | 19.02 | 18.99 | 19.05 | — |
| — | 21.39 | 21.44 | 21.41 | +0.43 | 13.7% | 780 | — | — | 21.07 | 21.04 | 21.10 | — |
| — | 18.58 | 18.64 | 18.61 | — | — | 785 | 13.4% | -0.66 | 23.37 | 23.34 | 23.40 | — |
| — | 16.02 | 16.07 | 16.05 | +0.35 | 13.1% | 790 | 13.1% | -0.71 | 25.89 | 25.54 | 26.24 | — |
| — | 13.69 | 13.74 | 13.71 | +0.31 | 12.9% | 795 | 12.9% | -0.77 | 28.74 | 28.13 | 29.35 | — |
| — | 8.15 | 8.19 | 8.17 | +0.20 | 12.4% | 810 | 12.4% | -0.92 | 38.97 | 37.37 | 40.57 | — |
| — | 3.75 | 3.77 | 3.76 | +0.10 | 12.1% | 830 | 12.1% | -1.00 | 56.56 | 54.95 | 58.18 | — |
| — | 1.63 | 1.65 | 1.64 | +0.04 | 12.1% | 850 | 12.1% | -1.00 | 76.44 | 74.53 | 78.35 | — |
| — | 0.74 | 0.76 | 0.75 | +0.02 | 12.4% | 870 | 12.4% | -1.00 | 96.48 | 94.53 | 98.44 | — |
| — | 0.33 | 0.34 | 0.34 | +0.01 | 13.2% | 895 | 13.2% | -1.00 | 121.49 | 119.53 | 123.45 | — |
| — | 0.15 | 0.16 | 0.15 | +0.01 | 14.3% | 925 | 14.3% | -1.00 | 151.50 | 149.53 | 153.46 | — |
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.