Spot 773.58
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 159.90 | 163.77 | 161.84 | +0.96 | 28.1% | 620 | 28.1% | -0.04 | 1.81 | 1.81 | 1.82 | — |
| — | 130.95 | 134.74 | 132.84 | +0.94 | 25.0% | 650 | 25.0% | -0.06 | 2.52 | 2.52 | 2.53 | — |
| — | 107.11 | 110.85 | 108.98 | +0.92 | 22.5% | 675 | 22.5% | -0.09 | 3.44 | 3.43 | 3.45 | — |
| — | 83.72 | 87.43 | 85.58 | +0.88 | 20.1% | 700 | 20.1% | -0.13 | 4.85 | 4.84 | 4.86 | — |
| — | 65.60 | 69.00 | 67.30 | +0.83 | 18.2% | 720 | 18.2% | -0.18 | 6.60 | 6.59 | 6.61 | — |
| — | 48.34 | 51.97 | 50.16 | +0.76 | 16.4% | 740 | 16.4% | -0.25 | 9.28 | 9.27 | 9.29 | — |
| — | 40.19 | 43.84 | 42.02 | +0.72 | 15.6% | 750 | 15.6% | -0.30 | 11.16 | 11.15 | 11.17 | — |
| — | 32.53 | 35.54 | 34.03 | +0.66 | 14.8% | 760 | 14.8% | -0.35 | 13.55 | 13.54 | 13.56 | — |
| — | 30.42 | 31.00 | 30.71 | +0.63 | 14.4% | 765 | 14.4% | -0.39 | 14.97 | 14.96 | 14.99 | — |
| — | 27.01 | 27.61 | 27.31 | +0.60 | 14.0% | 770 | 14.0% | -0.42 | 16.60 | 16.58 | 16.62 | — |
| — | 23.83 | 24.34 | 24.09 | +0.57 | 13.7% | 775 | 13.7% | -0.46 | 18.42 | 18.40 | 18.44 | — |
| — | 20.91 | 20.95 | 20.93 | +0.53 | 13.4% | 780 | 13.4% | -0.50 | 20.47 | 20.45 | 20.49 | — |
| — | 18.11 | 18.15 | 18.13 | +0.49 | 13.1% | 785 | 13.1% | -0.54 | 22.77 | 22.74 | 22.79 | — |
| — | 15.56 | 15.60 | 15.58 | +0.45 | 12.8% | 790 | 12.8% | -0.59 | 25.39 | 25.11 | 25.68 | — |
| — | 13.25 | 13.28 | 13.27 | +0.41 | 12.6% | 795 | 12.6% | -0.64 | 28.14 | 27.87 | 28.42 | — |
| — | 7.77 | 7.81 | 7.79 | +0.29 | 12.1% | 810 | 12.1% | -0.79 | 38.45 | 37.70 | 39.21 | — |
| — | 3.45 | 3.48 | 3.46 | +0.16 | 11.8% | 830 | 11.8% | -0.98 | 56.38 | 54.49 | 58.28 | — |
| — | 1.44 | 1.45 | 1.45 | +0.08 | 11.8% | 850 | 11.8% | -1.00 | 76.27 | 74.32 | 78.22 | — |
| — | 0.63 | 0.64 | 0.64 | +0.04 | 12.1% | 870 | 12.1% | -1.00 | 96.28 | 94.30 | 98.27 | — |
| — | 0.27 | 0.28 | 0.28 | +0.02 | 12.9% | 895 | 12.9% | -1.00 | 121.33 | 119.30 | 123.37 | — |
| — | 0.12 | 0.13 | 0.12 | +0.01 | 14.1% | 925 | 14.1% | -1.00 | 151.32 | 149.30 | 153.35 | — |
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.