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 | |
| — | 156.97 | 160.67 | 158.82 | +0.93 | 26.1% | 620 | 26.1% | -0.08 | 4.59 | 4.57 | 4.61 | — |
| — | 129.09 | 132.79 | 130.94 | +0.90 | 23.7% | 650 | 23.7% | -0.11 | 6.20 | 6.18 | 6.22 | — |
| — | 101.93 | 105.62 | 103.78 | +0.85 | 21.4% | 680 | 21.4% | -0.15 | 8.57 | 8.55 | 8.60 | — |
| — | 84.41 | 88.11 | 86.26 | +0.81 | 19.9% | 700 | 19.9% | -0.19 | 10.79 | 10.76 | 10.81 | — |
| — | 67.59 | 71.00 | 69.30 | +0.76 | 18.4% | 720 | 18.4% | -0.25 | 13.73 | 13.70 | 13.77 | — |
| — | 51.73 | 55.47 | 53.60 | +0.69 | 16.9% | 740 | 16.9% | -0.33 | 17.75 | 17.70 | 17.79 | — |
| — | 41.67 | 43.60 | 42.63 | +0.63 | 15.9% | 755 | 15.9% | -0.40 | 21.74 | 21.69 | 21.79 | — |
| — | 38.10 | 38.97 | 38.53 | +0.60 | 15.5% | 761 | 15.5% | -0.43 | 23.65 | 23.60 | 23.70 | — |
| — | 37.43 | 38.29 | 37.86 | +0.60 | 15.5% | 762 | 15.5% | -0.43 | 23.98 | 23.93 | 24.04 | — |
| — | 36.76 | 37.62 | 37.19 | +0.59 | 15.4% | 763 | 15.4% | -0.44 | 24.34 | 24.28 | 24.39 | — |
| — | 36.10 | 36.96 | 36.53 | +0.59 | 15.4% | 764 | 15.4% | -0.44 | 24.68 | 24.63 | 24.74 | — |
| — | 35.61 | 36.22 | 35.91 | +0.58 | 15.3% | 765 | 15.3% | -0.45 | 25.04 | 24.98 | 25.09 | — |
| — | 34.78 | 35.64 | 35.21 | +0.58 | 15.2% | 766 | 15.2% | -0.45 | 25.39 | 25.34 | 25.45 | — |
| — | 34.16 | 34.99 | 34.58 | +0.57 | 15.2% | 767 | 15.2% | -0.46 | 25.78 | 25.71 | 25.85 | — |
| — | 29.58 | 29.68 | 29.63 | +0.53 | 14.7% | 775 | 14.7% | -0.51 | 28.96 | 28.89 | 29.04 | — |
| — | 21.37 | 21.43 | 21.40 | +0.44 | 13.9% | 790 | 13.9% | -0.62 | 36.18 | 34.58 | 37.78 | — |
| — | 14.72 | 14.80 | 14.76 | +0.35 | 13.3% | 805 | 13.3% | -0.73 | 45.37 | 43.50 | 47.24 | — |
| — | 7.24 | 7.29 | 7.26 | +0.21 | 12.5% | 830 | 12.5% | -0.95 | 65.61 | 63.79 | 67.44 | — |
| — | 3.83 | 3.88 | 3.85 | +0.13 | 12.2% | 850 | 12.2% | -1.00 | 85.48 | 83.49 | 87.47 | — |
| — | 1.34 | 1.37 | 1.35 | +0.05 | 12.0% | 880 | 12.0% | -1.00 | 115.48 | 113.49 | 117.47 | — |
| — | 0.48 | 0.50 | 0.49 | +0.02 | 12.2% | 910 | 12.2% | -1.00 | 145.48 | 143.49 | 147.47 | — |
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.