Spot 764.58
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.65 | 158.41 | 157.03 | +0.96 | 29.4% | 615 | 29.4% | -0.04 | 1.89 | 1.88 | 1.90 | — |
| — | 126.66 | 129.45 | 128.06 | +0.94 | 26.2% | 645 | 26.2% | -0.06 | 2.67 | 2.66 | 2.68 | — |
| — | 98.12 | 100.88 | 99.50 | +0.91 | 23.0% | 675 | 23.0% | -0.10 | 3.93 | 3.92 | 3.94 | — |
| — | 75.00 | 77.77 | 76.39 | +0.86 | 20.4% | 700 | 20.4% | -0.15 | 5.67 | 5.66 | 5.69 | — |
| — | 57.23 | 60.02 | 58.62 | +0.80 | 18.5% | 720 | 18.5% | -0.21 | 7.84 | 7.83 | 7.86 | — |
| — | 41.54 | 42.24 | 41.89 | +0.72 | 16.7% | 740 | 16.7% | -0.30 | 11.16 | 11.15 | 11.18 | — |
| — | 30.26 | 30.74 | 30.50 | +0.63 | 15.3% | 755 | 15.3% | -0.40 | 14.84 | 14.81 | 14.87 | — |
| — | 25.48 | 27.23 | 26.36 | +0.58 | 14.8% | 761 | 14.8% | -0.44 | 16.73 | 16.70 | 16.75 | — |
| — | 25.36 | 25.98 | 25.67 | +0.57 | 14.7% | 762 | 14.7% | -0.45 | 17.07 | 17.04 | 17.09 | — |
| — | 24.91 | 25.80 | 25.36 | +0.56 | 14.6% | 763 | 14.6% | -0.46 | 17.41 | 17.39 | 17.44 | — |
| — | 24.02 | 25.23 | 24.62 | +0.56 | 14.6% | 764 | 14.6% | -0.47 | 17.77 | 17.74 | 17.80 | — |
| — | 23.61 | 23.84 | 23.73 | +0.55 | 14.5% | 765 | 14.5% | -0.48 | 18.14 | 18.11 | 18.16 | — |
| — | 23.09 | 23.14 | 23.11 | +0.54 | 14.4% | 766 | 14.4% | -0.48 | 18.51 | 18.48 | 18.54 | — |
| — | 22.46 | 22.51 | 22.48 | +0.53 | 14.3% | 767 | 14.3% | -0.49 | 18.90 | 18.87 | 18.93 | — |
| — | 17.75 | 17.79 | 17.77 | +0.47 | 13.7% | 775 | 13.7% | -0.56 | 22.32 | 22.29 | 22.35 | — |
| — | 10.62 | 10.66 | 10.64 | +0.34 | 12.9% | 790 | 12.9% | -0.71 | 30.99 | 30.02 | 31.96 | — |
| — | 4.67 | 4.70 | 4.68 | +0.19 | 12.2% | 810 | 12.2% | -0.92 | 45.87 | 44.47 | 47.26 | — |
| — | 1.79 | 1.81 | 1.80 | +0.09 | 11.8% | 830 | 11.8% | -1.00 | 65.37 | 63.96 | 66.78 | — |
| — | 0.52 | 0.54 | 0.53 | +0.03 | 11.9% | 855 | 11.9% | -1.00 | 90.38 | 88.98 | 91.78 | — |
| — | 0.17 | 0.18 | 0.17 | +0.01 | 12.9% | 885 | 12.9% | -1.00 | 120.39 | 118.99 | 121.78 | — |
| — | 0.07 | 0.08 | 0.07 | +0.00 | 14.3% | 915 | 14.3% | -1.00 | 150.41 | 149.05 | 151.78 | — |
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.