Spot 766.55
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 157.73 | 161.61 | 159.67 | +0.96 | 29.0% | 615 | 29.0% | -0.04 | 2.06 | 2.06 | 2.07 | — |
| — | 129.07 | 132.67 | 130.87 | +0.94 | 25.9% | 645 | 25.9% | -0.06 | 2.88 | 2.88 | 2.89 | — |
| — | 100.56 | 104.18 | 102.37 | +0.91 | 22.8% | 675 | 22.8% | -0.10 | 4.19 | 4.18 | 4.20 | — |
| — | 77.41 | 81.05 | 79.23 | +0.86 | 20.3% | 700 | 20.3% | -0.14 | 5.92 | 5.91 | 5.93 | — |
| — | 59.57 | 63.23 | 61.40 | +0.81 | 18.4% | 720 | 18.4% | -0.20 | 8.03 | 8.01 | 8.04 | — |
| — | 42.74 | 46.43 | 44.59 | +0.74 | 16.6% | 740 | 16.6% | -0.28 | 11.21 | 11.19 | 11.22 | — |
| — | 32.84 | 33.19 | 33.02 | +0.66 | 15.3% | 755 | 15.3% | -0.36 | 14.71 | 14.69 | 14.74 | — |
| — | — | — | — | — | — | 763 | — | — | — | — | — | — |
| — | — | — | — | — | — | 764 | — | — | — | — | — | — |
| — | 25.72 | 26.22 | 25.97 | +0.59 | 14.5% | 765 | 14.5% | -0.43 | 17.85 | 17.83 | 17.87 | — |
| — | — | — | — | — | — | 766 | — | — | — | — | — | — |
| — | — | — | — | — | — | 767 | — | — | — | — | — | — |
| — | — | — | — | — | — | 768 | — | — | — | — | — | — |
| — | — | — | — | — | — | 769 | — | — | — | — | — | — |
| — | 19.81 | 19.84 | 19.82 | +0.52 | 13.7% | 775 | 13.7% | -0.51 | 21.82 | 21.80 | 21.85 | — |
| — | 12.27 | 12.31 | 12.29 | +0.39 | 12.8% | 790 | 12.8% | -0.65 | 29.39 | 28.29 | 30.48 | — |
| — | 5.71 | 5.74 | 5.72 | +0.24 | 12.1% | 810 | 12.1% | -0.86 | 44.09 | 42.44 | 45.74 | — |
| — | 2.35 | 2.38 | 2.37 | +0.12 | 11.8% | 830 | 11.8% | -1.00 | 63.41 | 61.36 | 65.45 | — |
| — | 0.75 | 0.76 | 0.76 | +0.04 | 11.9% | 855 | 11.9% | -1.00 | 88.41 | 86.36 | 90.45 | — |
| — | 0.25 | 0.26 | 0.26 | +0.02 | 12.8% | 885 | 12.8% | -1.00 | 118.41 | 116.36 | 120.45 | — |
| — | 0.11 | 0.12 | 0.12 | +0.01 | 14.0% | 915 | 14.0% | -1.00 | 148.41 | 146.36 | 150.45 | — |
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.