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 | |
| 5 | 166.48 | 170.50 | 168.49 | +0.93 | 25.7% | 620 | 25.7% | -0.07 | 4.09 | 4.09 | 4.10 | — |
| — | 138.45 | 142.21 | 140.33 | +0.91 | 23.3% | 650 | 23.3% | -0.10 | 5.49 | 5.47 | 5.50 | — |
| — | 111.04 | 114.77 | 112.91 | +0.87 | 21.1% | 680 | 21.1% | -0.14 | 7.54 | 7.52 | 7.56 | — |
| — | 88.89 | 92.65 | 90.77 | +0.82 | 19.3% | 705 | 19.3% | -0.18 | 10.02 | 9.99 | 10.05 | — |
| — | 67.77 | 71.55 | 69.66 | +0.76 | 17.6% | 730 | 17.6% | -0.25 | 13.60 | 13.56 | 13.63 | — |
| — | 55.83 | 59.62 | 57.73 | +0.71 | 16.6% | 745 | 16.6% | -0.30 | 16.54 | 16.50 | 16.58 | — |
| — | 44.65 | 48.44 | 46.55 | +0.66 | 15.6% | 760 | 15.6% | -0.37 | 20.32 | 20.28 | 20.37 | — |
| — | 37.73 | 41.52 | 39.62 | +0.61 | 15.1% | 770 | 15.1% | -0.42 | 23.45 | 23.40 | 23.50 | — |
| — | 37.06 | 40.85 | 38.95 | +0.61 | 15.0% | 771 | 15.0% | -0.42 | 23.79 | 23.74 | 23.84 | — |
| — | 36.40 | 40.19 | 38.30 | +0.60 | 14.9% | 772 | 14.9% | -0.43 | 24.14 | 24.09 | 24.19 | — |
| — | 35.74 | 39.54 | 37.64 | +0.60 | 14.9% | 773 | 14.9% | -0.43 | 24.50 | 24.44 | 24.56 | — |
| — | 35.09 | 38.40 | 36.74 | +0.59 | 14.8% | 774 | 14.8% | -0.44 | 24.86 | 24.81 | 24.91 | — |
| — | 34.45 | 38.24 | 36.34 | +0.59 | 14.8% | 775 | 14.8% | -0.45 | 25.22 | 25.17 | 25.27 | — |
| — | 33.81 | 37.60 | 35.70 | +0.58 | 14.7% | 776 | 14.7% | -0.45 | 25.60 | 25.55 | 25.65 | — |
| — | 30.09 | 30.16 | 30.12 | +0.54 | 14.3% | 785 | 14.3% | -0.51 | 29.25 | 29.20 | 29.31 | — |
| — | 22.04 | 22.11 | 22.07 | +0.45 | 13.6% | 800 | 13.6% | -0.61 | 36.72 | 35.90 | 37.53 | — |
| — | 15.54 | 15.60 | 15.57 | +0.37 | 13.1% | 815 | 13.1% | -0.72 | 45.92 | 44.01 | 47.83 | — |
| — | 8.05 | 8.10 | 8.07 | +0.23 | 12.5% | 840 | 12.5% | -0.93 | 66.41 | 64.53 | 68.28 | — |
| — | 4.49 | 4.54 | 4.51 | +0.15 | 12.3% | 860 | 12.3% | -1.00 | 86.39 | 84.49 | 88.28 | — |
| — | 1.76 | 1.78 | 1.77 | +0.07 | 12.1% | 890 | 12.1% | -1.00 | 116.36 | 114.29 | 118.44 | — |
| — | 0.72 | 0.73 | 0.72 | +0.03 | 12.4% | 920 | 12.4% | -1.00 | 146.37 | 144.29 | 148.44 | — |
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.