Spot 778.81
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.60 | 157.00 | 152.80 | +0.98 | 38.9% | 630 | 38.9% | -0.02 | — | — | 4.90 | — |
| — | 139.10 | 148.00 | 143.55 | +0.97 | 38.5% | 640 | 38.5% | -0.03 | 3.27 | 0.05 | 6.50 | — |
| — | 129.60 | 138.00 | 133.80 | +0.96 | 38.0% | 650 | 38.0% | -0.04 | 3.92 | 0.05 | 7.80 | — |
| — | 120.30 | 129.00 | 124.65 | +0.95 | 37.6% | 660 | 37.6% | -0.05 | 4.42 | 0.05 | 8.80 | — |
| — | 111.10 | 120.00 | 115.55 | +0.93 | 37.2% | 670 | 37.2% | -0.07 | 4.62 | 0.05 | 9.20 | — |
| — | 102.00 | 111.00 | 106.50 | +0.92 | 36.8% | 680 | 36.8% | -0.09 | 4.88 | 0.05 | 9.70 | — |
| 0 | 84.10 | 91.80 | 87.95 | +0.87 | 36.2% | 700 | 36.2% | -0.13 | 7.05 | 3.30 | 10.80 | 0 |
| — | 76.00 | 84.20 | 80.10 | +0.84 | 35.9% | 710 | 35.9% | -0.16 | 9.10 | 4.90 | 13.30 | — |
| — | 68.00 | 75.10 | 71.55 | +0.80 | 35.7% | 720 | 35.7% | -0.20 | 10.65 | 7.10 | 14.20 | — |
| — | 60.10 | 67.50 | 63.80 | +0.77 | 35.5% | 730 | 35.5% | -0.24 | 13.35 | 9.20 | 17.50 | — |
| — | 53.00 | 60.10 | 56.55 | +0.72 | 35.3% | 740 | 35.3% | -0.28 | 16.25 | 12.20 | 20.30 | — |
| — | 46.20 | 53.60 | 49.90 | +0.68 | 35.2% | 750 | 35.2% | -0.33 | 19.60 | 16.00 | 23.20 | — |
| — | 40.00 | 47.40 | 43.70 | +0.63 | 35.2% | 760 | 35.2% | -0.37 | 23.00 | 19.30 | 26.70 | — |
| — | 34.40 | 41.40 | 37.90 | +0.58 | 35.1% | 770 | 35.1% | -0.42 | 27.25 | 23.10 | 31.40 | — |
| — | 29.20 | 37.10 | 33.15 | +0.53 | 35.2% | 780 | 35.2% | -0.48 | 32.70 | 29.00 | 36.40 | — |
| — | 24.50 | 32.80 | 28.65 | +0.48 | 35.2% | 790 | 35.2% | -0.53 | 37.55 | 33.00 | 42.10 | — |
| — | 20.50 | 29.50 | 25.00 | +0.43 | 35.3% | 800 | 35.3% | -0.58 | 43.55 | 39.10 | 48.00 | — |
| — | 16.80 | 25.00 | 20.90 | +0.38 | 35.5% | 810 | 35.5% | -0.62 | 49.70 | 45.10 | 54.30 | — |
| — | 13.50 | 22.50 | 18.00 | +0.34 | 35.6% | 820 | 35.6% | -0.67 | 56.35 | 51.90 | 60.80 | — |
| — | 10.40 | 19.00 | 14.70 | +0.30 | 35.8% | 830 | 35.8% | -0.71 | 63.55 | 59.00 | 68.10 | — |
| — | 8.00 | 16.60 | 12.30 | +0.26 | 36.1% | 840 | 36.1% | -0.75 | 70.80 | 66.10 | 75.50 | — |
| — | 6.00 | 15.20 | 10.60 | +0.23 | 36.3% | 850 | 36.3% | -0.79 | 78.75 | 74.00 | 83.50 | — |
| — | 4.00 | 13.40 | 8.70 | +0.20 | 36.6% | 860 | 36.6% | -0.82 | 86.85 | 82.00 | 91.70 | — |
| — | 2.25 | 11.70 | 6.97 | +0.17 | 36.9% | 870 | 36.9% | -0.84 | 95.65 | 91.00 | 100.30 | — |
| — | 1.05 | 10.00 | 5.53 | +0.14 | 37.2% | 880 | 37.2% | -0.87 | 104.60 | 100.00 | 109.20 | — |
| — | 0.10 | 9.80 | 4.95 | +0.12 | 37.5% | 890 | 37.5% | -0.89 | 113.65 | 109.00 | 118.30 | — |
| — | 0.05 | 9.40 | 4.72 | +0.11 | 37.8% | 900 | 37.8% | -0.91 | 122.65 | 118.10 | 127.20 | — |
| — | 0.05 | 9.00 | 4.53 | +0.09 | 38.2% | 910 | 38.2% | -0.93 | 132.10 | 127.50 | 136.70 | — |
| — | 0.05 | 8.50 | 4.28 | +0.08 | 38.5% | 920 | 38.5% | -0.94 | 141.70 | 137.10 | 146.30 | — |
| — | — | 4.90 | — | +0.07 | 38.9% | 930 | 38.9% | -0.95 | 151.40 | 146.80 | 156.00 | — |
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.