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 | |
| — | 179.40 | 188.00 | 183.70 | +0.87 | 36.4% | 620 | — | — | 12.90 | 8.80 | 17.00 | — |
| — | 171.10 | 180.00 | 175.55 | +0.86 | 36.1% | 630 | — | — | 14.75 | 10.50 | 19.00 | — |
| — | 163.00 | 172.00 | 167.50 | +0.85 | 35.9% | 640 | 35.9% | -0.16 | 16.50 | 12.00 | 21.00 | — |
| — | 155.00 | 164.00 | 159.50 | +0.83 | 35.7% | 650 | — | — | 18.45 | 13.90 | 23.00 | — |
| — | 147.10 | 156.00 | 151.55 | +0.81 | 35.5% | 660 | 35.5% | -0.19 | 20.50 | 16.00 | 25.00 | — |
| — | 132.10 | 141.50 | 136.80 | +0.78 | 35.1% | 680 | 35.1% | -0.22 | 25.50 | 21.20 | 29.80 | — |
| — | 118.00 | 126.90 | 122.45 | — | — | 700 | — | — | 30.55 | 26.00 | 35.10 | — |
| — | 104.00 | 113.80 | 108.90 | — | — | 720 | 34.6% | -0.30 | 36.70 | 32.00 | 41.40 | — |
| — | 92.00 | 99.60 | 95.80 | +0.66 | 34.3% | 740 | — | — | 43.75 | 39.00 | 48.50 | — |
| — | 80.00 | 88.40 | 84.20 | +0.61 | 34.1% | 760 | — | — | 52.95 | 49.00 | 56.90 | — |
| — | 70.00 | 78.20 | 74.10 | — | — | 780 | — | — | 62.35 | 58.30 | 66.40 | — |
| — | 60.40 | 68.80 | 64.60 | — | — | 800 | — | — | 73.00 | 69.00 | 77.00 | — |
| — | 52.00 | 60.00 | 56.00 | — | — | 820 | — | — | 84.85 | 81.00 | 88.70 | — |
| — | 44.90 | 52.50 | 48.70 | — | — | 840 | — | — | 97.15 | 93.30 | 101.00 | — |
| — | 37.60 | 43.90 | 40.75 | — | — | 860 | — | — | 110.85 | 107.10 | 114.60 | — |
| — | 32.30 | 37.70 | 35.00 | — | — | 880 | — | — | 124.75 | 120.70 | 128.80 | — |
| — | 27.00 | 32.50 | 29.75 | — | — | 900 | — | — | 140.65 | 137.30 | 144.00 | — |
| — | 22.10 | 30.30 | 26.20 | — | — | 920 | — | — | 156.00 | 152.20 | 159.80 | — |
| — | 18.30 | 27.70 | 23.00 | — | — | 940 | 33.0% | -0.79 | 171.85 | 167.00 | 176.70 | — |
| — | 15.00 | 24.00 | 19.50 | +0.21 | 32.9% | 960 | 32.9% | -0.82 | 188.90 | 184.00 | 193.80 | — |
| — | 12.10 | 21.80 | 16.95 | +0.19 | 32.9% | 980 | 32.9% | -0.86 | 206.85 | 202.00 | 211.70 | — |
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.