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 | |
| — | 167.90 | 174.00 | 170.95 | +0.92 | 36.3% | 620 | 36.3% | -0.08 | 7.75 | 5.50 | 10.00 | — |
| — | 158.90 | 165.00 | 161.95 | +0.91 | 35.9% | 630 | 35.9% | -0.09 | 6.15 | 4.00 | 8.30 | — |
| — | 150.80 | 157.00 | 153.90 | +0.89 | 35.4% | 640 | 35.4% | -0.11 | 8.65 | 5.30 | 12.00 | — |
| — | 141.80 | 148.00 | 144.90 | +0.88 | 35.0% | 650 | 35.0% | -0.12 | 9.90 | 6.40 | 13.40 | — |
| — | 133.40 | 140.20 | 136.80 | +0.86 | 34.7% | 660 | 34.7% | -0.14 | 11.35 | 7.70 | 15.00 | — |
| — | 117.00 | 123.70 | 120.35 | +0.83 | 34.0% | 680 | 34.0% | -0.18 | 14.70 | 11.10 | 18.30 | — |
| — | 101.50 | 108.40 | 104.95 | +0.78 | 33.4% | 700 | 33.4% | -0.22 | 19.55 | 15.90 | 23.20 | — |
| — | 87.30 | 94.20 | 90.75 | +0.73 | 33.0% | 720 | 33.0% | -0.27 | 25.05 | 21.20 | 28.90 | — |
| — | 74.20 | 80.50 | 77.35 | +0.67 | 32.6% | 740 | 32.6% | -0.33 | 31.80 | 28.20 | 35.40 | — |
| — | 62.50 | 69.60 | 66.05 | +0.61 | 32.3% | 760 | 32.3% | -0.39 | 39.95 | 36.40 | 43.50 | — |
| — | 51.50 | 58.30 | 54.90 | +0.55 | 32.1% | 780 | 32.1% | -0.46 | 49.35 | 45.90 | 52.80 | — |
| — | 42.40 | 49.70 | 46.05 | +0.49 | 31.9% | 800 | 31.9% | -0.52 | 60.10 | 56.70 | 63.50 | — |
| — | 34.50 | 41.20 | 37.85 | +0.43 | 31.8% | 820 | 31.8% | -0.59 | 72.20 | 68.80 | 75.60 | — |
| — | 27.60 | 35.00 | 31.30 | +0.37 | 31.8% | 840 | 31.8% | -0.65 | 85.65 | 82.40 | 88.90 | — |
| — | 21.80 | 28.40 | 25.10 | +0.32 | 31.8% | 860 | 31.8% | -0.70 | 100.10 | 96.80 | 103.40 | — |
| — | 17.20 | 24.00 | 20.60 | +0.27 | 31.9% | 880 | 31.9% | -0.75 | 115.50 | 112.20 | 118.80 | — |
| — | 13.20 | 17.60 | 15.40 | — | — | 900 | — | — | 131.05 | 127.10 | 135.00 | — |
| — | 9.90 | 16.50 | 13.20 | — | — | 920 | — | — | 149.00 | 145.50 | 152.50 | — |
| — | 7.30 | 14.70 | 11.00 | — | — | 940 | — | — | 165.70 | 161.40 | 170.00 | — |
| — | 5.10 | 13.00 | 9.05 | +0.13 | 32.7% | 960 | 32.7% | -0.91 | 183.75 | 179.20 | 188.30 | — |
| — | 3.80 | 11.00 | 7.40 | +0.11 | 33.0% | 980 | 33.0% | -0.93 | 202.55 | 198.00 | 207.10 | — |
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.