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 | |
| — | 159.97 | 163.55 | 161.76 | +0.93 | 26.0% | 620 | 26.0% | -0.07 | 4.71 | 4.71 | 4.72 | — |
| — | 132.09 | 135.69 | 133.89 | +0.90 | 23.6% | 650 | 23.6% | -0.10 | 6.33 | 6.30 | 6.35 | — |
| — | 104.92 | 108.54 | 106.73 | +0.86 | 21.3% | 680 | 21.3% | -0.15 | 8.67 | 8.64 | 8.70 | — |
| — | 87.36 | 91.00 | 89.18 | +0.82 | 19.8% | 700 | 19.8% | -0.19 | 10.83 | 10.80 | 10.86 | — |
| — | 66.72 | 70.02 | 68.37 | +0.76 | 18.0% | 725 | 18.0% | -0.25 | 14.55 | 14.51 | 14.59 | — |
| — | 54.66 | 58.16 | 56.41 | +0.71 | 16.9% | 740 | 16.9% | -0.31 | 17.58 | 17.54 | 17.62 | — |
| — | 43.42 | 47.05 | 45.23 | +0.65 | 16.0% | 755 | 16.0% | -0.37 | 21.44 | 21.39 | 21.49 | — |
| — | 38.57 | 40.79 | 39.68 | +0.61 | 15.4% | 763 | 15.4% | -0.41 | 23.94 | 23.89 | 23.99 | — |
| — | 37.90 | 40.11 | 39.01 | +0.61 | 15.4% | 764 | 15.4% | -0.42 | 24.28 | 24.23 | 24.33 | — |
| — | 37.23 | 38.73 | 37.98 | +0.60 | 15.3% | 765 | 15.3% | -0.43 | 24.62 | 24.57 | 24.67 | — |
| — | 36.58 | 38.77 | 37.67 | +0.60 | 15.2% | 766 | 15.2% | -0.43 | 24.97 | 24.92 | 25.02 | — |
| — | 35.92 | 37.41 | 36.66 | +0.59 | 15.2% | 767 | 15.2% | -0.44 | 25.32 | 25.27 | 25.38 | — |
| — | 35.27 | 37.45 | 36.36 | +0.59 | 15.1% | 768 | 15.1% | -0.44 | 25.68 | 25.63 | 25.74 | — |
| — | 34.63 | 36.80 | 35.72 | +0.58 | 15.1% | 769 | 15.1% | -0.45 | 26.05 | 26.00 | 26.11 | — |
| — | 30.89 | 33.01 | 31.95 | +0.55 | 14.7% | 775 | 14.7% | -0.48 | 28.39 | 28.34 | 28.45 | — |
| — | 23.32 | 23.40 | 23.36 | +0.47 | 14.0% | 790 | 14.0% | -0.58 | 35.37 | 35.31 | 35.43 | — |
| — | 14.45 | 14.51 | 14.48 | +0.35 | 13.1% | 810 | 13.1% | -0.74 | 47.45 | 45.63 | 49.27 | — |
| — | 8.37 | 8.42 | 8.39 | +0.24 | 12.6% | 830 | 12.6% | -0.91 | 63.59 | 61.79 | 65.39 | — |
| — | 4.59 | 4.63 | 4.61 | +0.16 | 12.3% | 850 | 12.3% | -1.00 | 83.34 | 81.36 | 85.33 | — |
| — | 1.73 | 1.74 | 1.74 | +0.07 | 12.1% | 880 | 12.1% | -1.00 | 113.34 | 111.36 | 115.33 | — |
| — | 0.66 | 0.67 | 0.67 | +0.03 | 12.2% | 910 | 12.2% | -1.00 | 143.34 | 141.36 | 145.33 | — |
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.