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 | |
| — | 158.26 | 162.04 | 160.15 | — | — | 620 | 25.9% | -0.07 | 4.51 | 4.50 | 4.53 | — |
| — | 130.37 | 134.15 | 132.26 | +0.91 | 23.5% | 650 | 23.5% | -0.10 | 6.09 | 6.07 | 6.12 | — |
| — | 103.18 | 106.97 | 105.08 | +0.87 | 21.2% | 680 | 21.2% | -0.14 | 8.41 | 8.39 | 8.44 | — |
| — | 85.63 | 89.42 | 87.53 | +0.83 | 19.7% | 700 | 19.7% | -0.18 | 10.57 | 10.54 | 10.61 | — |
| — | 64.67 | 68.46 | 66.56 | +0.77 | 17.9% | 725 | 17.9% | -0.24 | 14.32 | 14.28 | 14.36 | — |
| — | 54.35 | 55.04 | 54.70 | +0.72 | 16.8% | 740 | 16.8% | -0.29 | 17.38 | 17.33 | 17.43 | — |
| — | 43.28 | 43.94 | 43.61 | — | — | 755 | — | — | 21.30 | 21.24 | 21.35 | — |
| — | 37.77 | 38.42 | 38.09 | — | — | 763 | — | — | 23.83 | 23.77 | 23.89 | — |
| — | 37.10 | 37.75 | 37.42 | — | — | 764 | — | — | 24.17 | 24.11 | 24.23 | — |
| — | 36.46 | 37.06 | 36.76 | — | — | 765 | — | — | 24.52 | 24.46 | 24.59 | — |
| — | 35.78 | 36.43 | 36.10 | — | — | 766 | — | — | 24.88 | 24.82 | 24.94 | — |
| — | 35.13 | 35.78 | 35.45 | — | — | 767 | — | — | 25.25 | 25.18 | 25.31 | — |
| — | 34.49 | 35.13 | 34.81 | — | — | 768 | — | — | 25.61 | 25.54 | 25.67 | — |
| — | 33.85 | 34.49 | 34.17 | — | — | 769 | — | — | 25.98 | 25.92 | 26.05 | — |
| — | 30.39 | 30.47 | 30.43 | — | — | 775 | — | — | 28.37 | 28.30 | 28.44 | — |
| — | 22.06 | 22.12 | 22.09 | — | — | 790 | — | — | 35.52 | 35.44 | 35.59 | — |
| — | 13.40 | 13.46 | 13.43 | — | — | 810 | — | — | 47.95 | 46.26 | 49.64 | — |
| — | 7.59 | 7.64 | 7.62 | — | — | 830 | — | — | 64.76 | 62.88 | 66.64 | — |
| — | 4.07 | 4.10 | 4.08 | +0.17 | 12.1% | 850 | 12.1% | -1.00 | 84.71 | 82.60 | 86.82 | — |
| — | 1.47 | 1.50 | 1.49 | +0.08 | 12.0% | 880 | 12.0% | -1.00 | 114.71 | 112.60 | 116.82 | — |
| — | 0.54 | 0.55 | 0.55 | +0.03 | 12.1% | 910 | 12.1% | -1.00 | 144.70 | 142.60 | 146.80 | — |
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.