Spot 770.09
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.61 | 158.40 | 157.00 | +0.96 | 28.7% | 620 | 28.7% | -0.05 | 1.67 | 1.66 | 1.68 | — |
| — | 126.56 | 129.33 | 127.94 | +0.94 | 25.5% | 650 | 25.5% | -0.07 | 2.37 | 2.36 | 2.38 | — |
| — | 97.89 | 100.72 | 99.31 | +0.90 | 22.3% | 680 | 22.3% | -0.11 | 3.53 | 3.52 | 3.54 | — |
| — | 74.65 | 77.46 | 76.06 | +0.85 | 19.8% | 705 | 19.8% | -0.16 | 5.16 | 5.15 | 5.17 | — |
| — | 56.77 | 59.58 | 58.17 | +0.78 | 17.9% | 725 | 17.9% | -0.23 | 7.22 | 7.21 | 7.23 | — |
| — | 40.99 | 41.65 | 41.32 | +0.69 | 16.1% | 745 | 16.1% | -0.33 | 10.44 | 10.42 | 10.45 | — |
| — | 29.72 | 30.02 | 29.87 | +0.59 | 14.7% | 760 | 14.7% | -0.43 | 14.06 | 14.04 | 14.09 | — |
| — | 24.76 | 25.35 | 25.05 | +0.54 | 14.2% | 767 | 14.2% | -0.48 | 16.29 | 16.26 | 16.31 | — |
| — | 24.09 | 24.69 | 24.39 | +0.53 | 14.1% | 768 | 14.1% | -0.49 | 16.63 | 16.60 | 16.66 | — |
| — | 23.56 | 24.04 | 23.80 | +0.53 | 14.1% | 769 | 14.1% | -0.50 | 16.99 | 16.96 | 17.02 | — |
| — | 23.06 | 23.22 | 23.14 | +0.52 | 14.0% | 770 | 14.0% | -0.51 | 17.36 | 17.33 | 17.39 | — |
| — | 22.47 | 22.54 | 22.50 | +0.51 | 13.9% | 771 | 13.9% | -0.51 | 17.74 | 17.71 | 17.77 | — |
| — | 21.84 | 21.91 | 21.88 | +0.50 | 13.8% | 772 | 13.8% | -0.52 | 18.12 | 18.09 | 18.15 | — |
| — | 21.22 | 21.29 | 21.25 | +0.49 | 13.7% | 773 | 13.7% | -0.53 | 18.52 | 18.49 | 18.55 | — |
| — | 17.17 | 17.23 | 17.20 | +0.44 | 13.3% | 780 | 13.3% | -0.60 | 21.58 | 21.55 | 21.61 | — |
| — | 10.20 | 10.23 | 10.21 | +0.30 | 12.5% | 795 | 12.5% | -0.75 | 30.00 | 29.24 | 30.75 | — |
| — | 4.45 | 4.48 | 4.46 | +0.16 | 11.9% | 815 | 11.9% | -0.95 | 45.44 | 44.11 | 46.76 | — |
| — | 1.70 | 1.72 | 1.71 | +0.07 | 11.7% | 835 | 11.7% | -1.00 | 64.94 | 63.53 | 66.35 | — |
| — | 0.51 | 0.52 | 0.52 | +0.02 | 11.9% | 860 | 11.9% | -1.00 | 89.97 | 88.58 | 91.35 | — |
| — | 0.17 | 0.18 | 0.17 | +0.01 | 12.9% | 890 | 12.9% | -1.00 | 119.97 | 118.59 | 121.35 | — |
| — | 0.07 | 0.08 | 0.07 | +0.00 | 14.3% | 920 | 14.3% | -1.00 | 149.97 | 148.60 | 151.35 | — |
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.