Spot 767.69
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 158.89 | 162.77 | 160.83 | +0.96 | 28.8% | 615 | 28.8% | -0.04 | 1.99 | 1.98 | 1.99 | — |
| — | 130.04 | 133.80 | 131.92 | +0.95 | 25.7% | 645 | 25.7% | -0.06 | 2.77 | 2.76 | 2.77 | — |
| — | 106.22 | 109.98 | 108.10 | +0.92 | 23.2% | 670 | 23.2% | -0.08 | 3.76 | 3.75 | 3.77 | — |
| — | 82.90 | 86.67 | 84.78 | +0.89 | 20.7% | 695 | 20.7% | -0.12 | 5.28 | 5.27 | 5.29 | — |
| — | 64.83 | 68.50 | 66.67 | +0.85 | 18.8% | 715 | 18.8% | -0.16 | 7.13 | 7.12 | 7.14 | — |
| — | 47.62 | 51.41 | 49.52 | +0.79 | 16.9% | 735 | 16.9% | -0.22 | 9.90 | 9.89 | 9.92 | — |
| — | 39.52 | 43.31 | 41.41 | +0.74 | 16.0% | 745 | 16.0% | -0.27 | 11.81 | 11.80 | 11.83 | — |
| — | 33.44 | 34.03 | 33.73 | +0.69 | 15.2% | 755 | 15.2% | -0.32 | 14.21 | 14.19 | 14.23 | — |
| — | 29.86 | 30.42 | 30.14 | +0.66 | 14.7% | 760 | 14.7% | -0.35 | 15.63 | 15.62 | 15.65 | — |
| — | 26.50 | 26.90 | 26.70 | +0.63 | 14.4% | 765 | 14.4% | -0.39 | 17.24 | 17.22 | 17.26 | — |
| — | 23.49 | 23.53 | 23.51 | +0.60 | 14.0% | 770 | 14.0% | -0.42 | 19.05 | 19.03 | 19.08 | — |
| — | 20.44 | 20.49 | 20.46 | +0.56 | 13.6% | 775 | 13.6% | -0.46 | 21.09 | 21.07 | 21.12 | — |
| — | 17.62 | 17.67 | 17.64 | +0.53 | 13.3% | 780 | 13.3% | -0.50 | 23.39 | 23.36 | 23.41 | — |
| — | 15.05 | 15.09 | 15.07 | +0.49 | 13.0% | 785 | 13.0% | -0.55 | 25.93 | 25.39 | 26.46 | — |
| — | 12.73 | 12.77 | 12.75 | +0.45 | 12.7% | 790 | 12.7% | -0.60 | 28.85 | 28.60 | 29.10 | — |
| — | 7.28 | 7.31 | 7.29 | +0.32 | 12.1% | 805 | 12.1% | -0.74 | 38.87 | 37.88 | 39.85 | — |
| — | 3.09 | 3.11 | 3.10 | +0.18 | 11.7% | 825 | 11.7% | -0.94 | 57.38 | 55.48 | 59.29 | — |
| — | 1.21 | 1.22 | 1.22 | +0.09 | 11.6% | 845 | 11.6% | -1.00 | 77.41 | 75.38 | 79.43 | — |
| — | 0.50 | 0.51 | 0.51 | +0.04 | 11.9% | 865 | 11.9% | -1.00 | 97.58 | 95.70 | 99.46 | — |
| — | 0.21 | 0.22 | 0.21 | +0.02 | 12.7% | 890 | 12.7% | -1.00 | 122.59 | 120.73 | 124.46 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 14.1% | 920 | 14.1% | -1.00 | 152.51 | 150.74 | 154.28 | — |
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.