Spot 771.32
· 464 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 157.25 | 161.01 | 159.13 | +0.96 | 28.5% | 620 | — | — | 1.92 | 1.91 | 1.93 | — |
| — | 128.39 | 132.00 | 130.19 | — | — | 650 | 25.3% | -0.07 | 2.68 | 2.67 | 2.69 | — |
| — | 99.84 | 103.43 | 101.64 | +0.90 | 22.3% | 680 | — | — | 3.90 | 3.88 | 3.91 | — |
| — | 76.78 | 80.22 | 78.50 | — | — | 705 | 19.8% | -0.16 | 5.54 | 5.53 | 5.55 | — |
| — | 58.93 | 62.33 | 60.63 | +0.79 | 18.3% | 725 | 17.7% | -0.22 | 7.58 | 7.57 | 7.60 | — |
| — | 41.96 | 45.49 | 43.73 | +0.71 | 16.6% | 745 | 16.1% | -0.30 | 10.73 | 10.71 | 10.75 | — |
| — | 31.75 | 32.35 | 32.05 | +0.62 | 14.8% | 760 | 14.7% | -0.40 | 14.26 | 14.24 | 14.28 | — |
| — | 26.17 | 26.78 | 26.48 | — | — | 768 | — | — | 16.74 | 16.71 | 16.77 | — |
| — | 25.51 | 26.12 | 25.82 | +0.56 | 14.1% | 769 | 14.1% | -0.46 | 17.09 | 17.06 | 17.11 | — |
| — | 24.88 | 25.40 | 25.14 | +0.55 | 14.1% | 770 | — | — | 17.44 | 17.41 | 17.47 | — |
| — | 24.34 | 24.54 | 24.44 | +0.55 | 13.9% | 771 | 13.9% | -0.48 | 17.81 | 17.78 | 17.84 | — |
| — | 23.57 | 24.18 | 23.88 | +0.54 | 13.8% | 772 | 13.8% | -0.49 | 18.18 | 18.15 | 18.21 | — |
| — | 23.19 | 23.25 | 23.22 | +0.53 | 13.8% | 773 | 13.8% | -0.50 | 18.56 | 18.53 | 18.59 | — |
| — | 22.56 | 22.62 | 22.59 | +0.52 | 13.7% | 774 | 13.7% | -0.51 | 18.95 | 18.92 | 18.98 | — |
| — | 21.95 | 22.01 | 21.98 | +0.52 | 13.6% | 775 | 13.6% | -0.51 | 19.35 | 19.32 | 19.38 | — |
| — | 19.02 | 19.07 | 19.05 | — | — | 780 | — | — | 21.50 | 21.47 | 21.53 | — |
| — | 16.32 | 16.37 | 16.34 | +0.43 | 13.0% | 785 | 13.0% | -0.61 | 23.92 | 23.62 | 24.22 | — |
| — | 11.69 | 11.74 | 11.71 | — | — | 795 | — | — | 29.55 | 28.73 | 30.38 | — |
| — | 9.76 | 9.81 | 9.79 | +0.31 | 12.4% | 800 | 12.4% | -0.76 | 32.88 | 32.00 | 33.77 | — |
| — | 5.43 | 5.46 | 5.45 | +0.20 | 12.0% | 815 | 12.0% | -0.90 | 44.47 | 43.35 | 45.59 | — |
| — | 1.80 | 1.83 | 1.81 | +0.08 | 11.7% | 840 | 11.7% | -1.00 | 68.62 | 66.65 | 70.60 | — |
| — | 0.60 | 0.61 | 0.60 | +0.03 | 12.0% | 865 | 12.0% | -1.00 | 93.64 | 91.65 | 95.62 | — |
| — | 0.20 | 0.21 | 0.20 | +0.01 | 12.9% | 895 | 12.9% | -1.00 | 123.64 | 121.65 | 125.62 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 14.2% | 925 | 14.2% | -1.00 | 153.63 | 151.65 | 155.62 | — |
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.