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 | |
| — | 164.06 | 167.60 | 165.83 | +0.93 | 25.9% | 620 | 25.9% | -0.07 | 4.29 | 4.28 | 4.31 | — |
| — | 136.04 | 139.59 | 137.81 | +0.90 | 23.6% | 650 | 23.6% | -0.10 | 5.75 | 5.73 | 5.77 | — |
| — | 108.67 | 112.21 | 110.44 | +0.86 | 21.3% | 680 | 21.3% | -0.15 | 7.88 | 7.85 | 7.90 | — |
| — | 86.54 | 90.15 | 88.34 | +0.81 | 19.4% | 705 | 19.4% | -0.20 | 10.43 | 10.40 | 10.46 | — |
| — | 69.57 | 73.23 | 71.40 | +0.76 | 18.0% | 725 | 18.0% | -0.26 | 13.26 | 13.22 | 13.29 | — |
| — | 53.60 | 56.00 | 54.80 | +0.69 | 16.6% | 745 | 16.6% | -0.33 | 17.14 | 17.08 | 17.20 | — |
| — | 42.50 | 46.19 | 44.34 | +0.63 | 15.6% | 760 | 15.6% | -0.40 | 21.03 | 20.96 | 21.10 | — |
| — | 37.87 | 38.48 | 38.17 | +0.58 | 15.1% | 769 | 15.1% | -0.45 | 23.90 | 23.83 | 23.97 | — |
| — | 37.22 | 37.82 | 37.52 | +0.58 | 15.0% | 770 | 15.0% | -0.45 | 24.25 | 24.17 | 24.33 | — |
| — | 36.55 | 37.17 | 36.86 | +0.57 | 14.9% | 771 | 14.9% | -0.46 | 24.57 | 24.53 | 24.61 | — |
| — | 35.90 | 36.51 | 36.20 | +0.57 | 14.9% | 772 | 14.9% | -0.47 | 24.96 | 24.89 | 25.04 | — |
| — | 35.25 | 35.87 | 35.56 | +0.56 | 14.8% | 773 | 14.8% | -0.47 | 25.33 | 25.25 | 25.41 | — |
| — | 34.61 | 35.22 | 34.91 | +0.56 | 14.8% | 774 | 14.8% | -0.48 | 25.70 | 25.62 | 25.78 | — |
| — | 33.99 | 34.58 | 34.28 | +0.55 | 14.7% | 775 | 14.7% | -0.48 | 26.08 | 26.00 | 26.16 | — |
| — | 28.12 | 28.21 | 28.16 | +0.50 | 14.2% | 785 | 14.2% | -0.55 | 30.26 | 30.17 | 30.35 | — |
| — | 22.72 | 22.81 | 22.77 | +0.44 | 13.7% | 795 | 13.7% | -0.62 | 35.19 | 35.10 | 35.28 | — |
| — | 14.04 | 14.12 | 14.08 | +0.32 | 13.0% | 815 | 13.0% | -0.78 | 47.52 | 45.70 | 49.35 | — |
| — | 7.06 | 7.12 | 7.09 | +0.20 | 12.4% | 840 | 12.4% | -0.99 | 68.70 | 66.89 | 70.52 | — |
| — | 3.86 | 3.90 | 3.88 | +0.12 | 12.2% | 860 | — | — | 88.67 | 86.65 | 90.68 | — |
| — | 1.46 | 1.49 | 1.48 | — | — | 890 | 12.1% | -1.00 | 118.67 | 116.65 | 120.68 | — |
| — | 0.57 | 0.59 | 0.58 | +0.02 | 12.4% | 920 | 12.4% | -1.00 | 148.66 | 146.65 | 150.68 | — |
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.