Spot 759.66
· 448 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 159.90 | 162.08 | 160.99 | — | — | 610 | — | — | 3.63 | 3.58 | 3.68 | — |
| — | 131.97 | 134.06 | 133.01 | — | — | 640 | 28.0% | -0.10 | 5.30 | 5.25 | 5.36 | — |
| — | 109.35 | 111.47 | 110.41 | — | — | 665 | 26.1% | -0.14 | 7.39 | 7.32 | 7.47 | — |
| — | 91.91 | 94.00 | 92.95 | +0.82 | 24.7% | 685 | 24.7% | -0.19 | 9.73 | 9.65 | 9.81 | — |
| — | 75.27 | 76.39 | 75.83 | +0.76 | 23.3% | 705 | 23.3% | -0.24 | 12.90 | 12.82 | 12.99 | — |
| — | 59.73 | 60.28 | 60.01 | +0.69 | 22.1% | 725 | 22.1% | -0.31 | 17.20 | 17.11 | 17.30 | — |
| — | 48.98 | 50.11 | 49.55 | +0.63 | 21.2% | 740 | 21.2% | -0.38 | 21.40 | 21.31 | 21.49 | — |
| — | 45.59 | 47.54 | 46.56 | +0.61 | 21.0% | 745 | 21.0% | -0.40 | 23.04 | 22.92 | 23.15 | — |
| — | 42.50 | 43.34 | 42.92 | +0.59 | 20.7% | 750 | 20.7% | -0.42 | 24.76 | 24.65 | 24.87 | — |
| — | 39.22 | 40.50 | 39.86 | +0.57 | 20.5% | 755 | 20.5% | -0.45 | 26.64 | 26.52 | 26.76 | — |
| — | 36.17 | 37.22 | 36.70 | +0.54 | 20.2% | 760 | 20.2% | -0.47 | 28.64 | 28.51 | 28.77 | — |
| — | 33.62 | 33.92 | 33.77 | +0.52 | 20.0% | 765 | 20.0% | -0.50 | 30.80 | 30.66 | 30.94 | — |
| — | 30.90 | 31.17 | 31.04 | +0.49 | 19.8% | 770 | 19.8% | -0.53 | 33.09 | 32.93 | 33.25 | — |
| — | 28.31 | 28.57 | 28.44 | +0.47 | 19.6% | 775 | 19.6% | -0.55 | 35.54 | 35.39 | 35.69 | — |
| — | 25.90 | 26.08 | 25.99 | +0.44 | 19.5% | 780 | 19.5% | -0.58 | 38.14 | 37.99 | 38.29 | — |
| — | 19.37 | 19.60 | 19.48 | +0.37 | 19.0% | 795 | 19.0% | -0.66 | 47.39 | 46.50 | 48.28 | — |
| — | 12.71 | 12.91 | 12.81 | +0.27 | 18.5% | 815 | 18.5% | -0.77 | 61.09 | 60.39 | 61.78 | — |
| — | 8.06 | 8.21 | 8.13 | +0.20 | 18.2% | 835 | 18.2% | -0.87 | 76.81 | 75.15 | 78.47 | — |
| — | 4.96 | 5.10 | 5.03 | +0.13 | 18.1% | 855 | 18.1% | -0.95 | 94.83 | 93.37 | 96.28 | — |
| — | 2.65 | 2.78 | 2.71 | +0.08 | 18.1% | 880 | 18.1% | -1.00 | 119.74 | 117.97 | 121.51 | — |
| — | 1.24 | 1.35 | 1.29 | +0.04 | 18.5% | 910 | 18.5% | -1.00 | 149.73 | 147.96 | 151.50 | — |
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.