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 | |
| — | 160.93 | 164.63 | 162.78 | +0.93 | 25.8% | 620 | 25.8% | -0.07 | 4.54 | 4.53 | 4.54 | — |
| — | 133.05 | 136.73 | 134.89 | +0.91 | 23.4% | 650 | 23.4% | -0.10 | 6.09 | 6.07 | 6.11 | — |
| — | 105.82 | 109.53 | 107.67 | +0.87 | 21.2% | 680 | 21.2% | -0.13 | 8.38 | 8.35 | 8.40 | — |
| — | 88.23 | 91.95 | 90.09 | +0.84 | 19.7% | 700 | 19.7% | -0.17 | 10.48 | 10.46 | 10.51 | — |
| — | 67.16 | 70.92 | 69.04 | +0.78 | 17.9% | 725 | 17.9% | -0.23 | 14.14 | 14.11 | 14.18 | — |
| — | 51.42 | 55.19 | 53.30 | +0.71 | 16.5% | 745 | 16.5% | -0.30 | 18.28 | 18.24 | 18.32 | — |
| — | 44.36 | 47.84 | 46.10 | +0.68 | 15.9% | 755 | 15.9% | -0.34 | 20.91 | 20.86 | 20.95 | — |
| — | 37.93 | 40.06 | 38.99 | +0.63 | 15.3% | 765 | 15.3% | -0.39 | 24.02 | 23.97 | 24.06 | — |
| — | 37.27 | 39.39 | 38.33 | +0.63 | 15.2% | 766 | 15.2% | -0.40 | 24.36 | 24.31 | 24.41 | — |
| — | 37.15 | 38.13 | 37.64 | +0.62 | 15.1% | 767 | 15.1% | -0.40 | 24.70 | 24.66 | 24.75 | — |
| — | 36.58 | 37.49 | 37.03 | +0.62 | 15.1% | 768 | 15.1% | -0.41 | 25.06 | 25.01 | 25.11 | — |
| — | 35.31 | 37.41 | 36.36 | +0.61 | 15.0% | 769 | 15.0% | -0.41 | 25.42 | 25.37 | 25.47 | — |
| — | 35.37 | 36.17 | 35.77 | +0.61 | 15.0% | 770 | 15.0% | -0.42 | 25.79 | 25.74 | 25.84 | — |
| — | 34.03 | 36.11 | 35.07 | +0.60 | 14.9% | 771 | 14.9% | -0.42 | 26.16 | 26.11 | 26.21 | — |
| — | 29.51 | 29.57 | 29.54 | +0.56 | 14.4% | 780 | 14.4% | -0.48 | 29.80 | 29.76 | 29.85 | — |
| — | 21.42 | 21.48 | 21.45 | +0.48 | 13.7% | 795 | 13.7% | -0.57 | 37.21 | 36.84 | 37.58 | — |
| — | 13.09 | 13.15 | 13.12 | +0.36 | 12.9% | 815 | 12.9% | -0.73 | 50.17 | 48.27 | 52.08 | — |
| — | 6.48 | 6.52 | 6.50 | +0.23 | 12.3% | 840 | 12.3% | -0.94 | 72.38 | 70.48 | 74.28 | — |
| — | 3.48 | 3.51 | 3.50 | +0.15 | 12.1% | 860 | 12.1% | -1.00 | 92.39 | 90.49 | 94.30 | — |
| — | 1.29 | 1.30 | 1.29 | +0.07 | 12.0% | 890 | 12.0% | -1.00 | 122.39 | 120.33 | 124.46 | — |
| — | 0.51 | 0.52 | 0.52 | +0.03 | 12.3% | 920 | 12.3% | -1.00 | 152.40 | 150.33 | 154.46 | — |
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.