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 | |
| — | 166.60 | 170.32 | 168.46 | +0.92 | 26.0% | 620 | 26.0% | -0.08 | 4.38 | 4.36 | 4.40 | — |
| — | 138.59 | 142.33 | 140.46 | +0.89 | 23.7% | 650 | 23.7% | -0.11 | 5.84 | 5.82 | 5.87 | — |
| — | 111.24 | 114.97 | 113.11 | +0.85 | 21.4% | 680 | 21.4% | -0.16 | 7.98 | 7.95 | 8.01 | — |
| — | 89.21 | 92.90 | 91.06 | +0.79 | 19.6% | 705 | 19.6% | -0.22 | 10.52 | 10.49 | 10.55 | 8 |
| — | 68.58 | 71.74 | 70.16 | +0.72 | 17.8% | 730 | 17.8% | -0.29 | 14.16 | 14.13 | 14.20 | — |
| — | 56.86 | 59.75 | 58.30 | +0.67 | 16.8% | 745 | 16.8% | -0.36 | 17.15 | 17.11 | 17.19 | — |
| — | 45.00 | 48.85 | 46.92 | +0.60 | 15.9% | 760 | 15.9% | -0.43 | 20.95 | 20.91 | 21.00 | — |
| — | 38.07 | 41.93 | 40.00 | +0.55 | 15.3% | 770 | 15.3% | -0.49 | 24.09 | 24.03 | 24.15 | — |
| — | 37.40 | 41.20 | 39.30 | +0.54 | 15.2% | 771 | 15.2% | -0.49 | 24.43 | 24.38 | 24.48 | — |
| — | 36.74 | 40.61 | 38.67 | +0.54 | 15.2% | 772 | 15.2% | -0.50 | 24.78 | 24.72 | 24.84 | — |
| — | 36.62 | 39.61 | 38.12 | +0.53 | 15.1% | 773 | 15.1% | -0.51 | 25.13 | 25.08 | 25.18 | — |
| — | 36.83 | 37.99 | 37.41 | +0.53 | 15.1% | 774 | 15.1% | -0.51 | 25.50 | 25.44 | 25.56 | — |
| — | 36.21 | 36.92 | 36.56 | +0.52 | 15.0% | 775 | 15.0% | -0.52 | 25.86 | 25.80 | 25.91 | — |
| — | 35.05 | 37.21 | 36.13 | +0.52 | 15.0% | 776 | 15.0% | -0.53 | 26.24 | 26.18 | 26.30 | — |
| — | 30.56 | 30.64 | 30.60 | +0.47 | 14.5% | 785 | 14.5% | -0.59 | 29.89 | 29.83 | 29.94 | — |
| — | 22.50 | 22.57 | 22.54 | +0.38 | 13.8% | 800 | 13.8% | -0.70 | 37.31 | 36.06 | 38.56 | — |
| — | 15.95 | 16.02 | 15.98 | +0.29 | 13.3% | 815 | 13.3% | -0.83 | 46.49 | 44.59 | 48.39 | — |
| — | 8.38 | 8.43 | 8.40 | +0.17 | 12.7% | 840 | 12.7% | -1.00 | 66.83 | 64.92 | 68.73 | — |
| — | 4.76 | 4.81 | 4.79 | +0.10 | 12.4% | 860 | 12.4% | -1.00 | 86.63 | 84.56 | 88.70 | — |
| — | 1.92 | 1.95 | 1.94 | +0.04 | 12.4% | 890 | 12.4% | -1.00 | 116.63 | 114.56 | 118.70 | — |
| — | 0.80 | 0.82 | 0.81 | +0.02 | 12.6% | 920 | 12.6% | -1.00 | 146.63 | 144.56 | 148.70 | — |
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.