Spot 765.31
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 156.58 | 160.15 | 158.37 | +0.96 | 29.1% | 615 | — | — | 1.90 | 1.89 | 1.90 | — |
| — | 127.60 | 131.11 | 129.35 | +0.94 | 25.9% | 645 | — | — | 2.67 | 2.67 | 2.68 | — |
| — | 99.00 | 102.57 | 100.78 | — | — | 675 | — | — | 3.93 | 3.92 | 3.94 | — |
| — | 75.74 | 79.42 | 77.58 | — | — | 700 | 20.3% | -0.13 | 5.64 | 5.63 | 5.66 | — |
| — | 57.89 | 61.60 | 59.74 | +0.83 | 18.3% | 720 | — | — | 7.76 | 7.74 | 7.78 | — |
| — | 42.52 | 43.16 | 42.84 | +0.76 | 16.5% | 740 | 16.5% | -0.26 | 10.98 | 10.96 | 11.00 | — |
| — | 31.06 | 31.68 | 31.37 | +0.68 | 15.2% | 755 | 15.2% | -0.34 | 14.55 | 14.53 | 14.58 | — |
| — | 25.51 | 26.12 | 25.82 | +0.63 | 14.5% | 763 | 14.5% | -0.39 | 17.06 | 17.03 | 17.09 | — |
| — | 24.85 | 25.46 | 25.16 | +0.62 | 14.4% | 764 | — | — | 17.41 | 17.38 | 17.44 | — |
| — | 24.52 | 24.61 | 24.57 | +0.62 | 14.4% | 765 | 14.4% | -0.40 | 17.77 | 17.74 | 17.79 | — |
| — | 23.56 | 24.16 | 23.86 | — | — | 766 | — | — | 18.13 | 18.10 | 18.16 | — |
| — | 23.23 | 23.29 | 23.26 | +0.60 | 14.2% | 767 | 14.2% | -0.42 | 18.51 | 18.48 | 18.54 | — |
| — | 22.60 | 22.66 | 22.63 | — | — | 768 | — | — | 18.89 | 18.86 | 18.92 | — |
| — | 21.97 | 22.03 | 22.00 | — | — | 769 | — | — | 19.29 | 19.25 | 19.32 | — |
| — | 18.43 | 18.49 | 18.46 | — | — | 775 | 13.6% | -0.48 | 21.86 | 21.82 | 21.89 | — |
| — | 11.13 | 11.18 | 11.15 | +0.42 | 12.7% | 790 | 12.7% | -0.62 | 29.91 | 29.52 | 30.30 | — |
| — | 4.96 | 4.99 | 4.97 | — | — | 810 | — | — | 45.20 | 43.35 | 47.04 | — |
| — | 1.96 | 1.98 | 1.97 | — | — | 830 | — | — | 64.59 | 62.56 | 66.62 | — |
| — | 0.59 | 0.61 | 0.60 | — | — | 855 | 11.8% | -1.00 | 89.62 | 87.62 | 91.62 | — |
| — | 0.18 | 0.19 | 0.18 | +0.02 | 12.7% | 885 | 12.7% | -1.00 | 119.62 | 117.62 | 121.62 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 915 | 14.0% | -1.00 | 149.63 | 147.65 | 151.62 | — |
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.