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 | |
| — | 161.75 | 165.46 | 163.60 | +0.93 | 26.1% | 620 | 26.1% | -0.08 | 4.13 | 4.11 | 4.15 | — |
| — | 133.69 | 137.40 | 135.54 | +0.90 | 23.6% | 650 | 23.6% | -0.11 | 5.58 | 5.56 | 5.60 | — |
| — | 106.28 | 110.00 | 108.14 | +0.85 | 21.3% | 680 | 21.3% | -0.15 | 7.71 | 7.70 | 7.73 | — |
| — | 84.22 | 87.95 | 86.08 | +0.80 | 19.5% | 705 | 19.5% | -0.21 | 10.30 | 10.28 | 10.33 | — |
| — | 67.33 | 71.08 | 69.20 | +0.74 | 18.0% | 725 | 18.0% | -0.27 | 13.18 | 13.15 | 13.21 | — |
| — | 51.65 | 53.70 | 52.67 | +0.67 | 16.6% | 745 | 16.6% | -0.35 | 17.13 | 17.09 | 17.17 | — |
| — | 42.01 | 42.66 | 42.34 | +0.60 | 15.6% | 760 | 15.6% | -0.42 | 21.11 | 21.06 | 21.15 | — |
| — | 37.19 | 37.84 | 37.52 | +0.57 | 15.1% | 767 | 15.1% | -0.46 | 23.34 | 23.30 | 23.39 | — |
| — | 36.54 | 37.17 | 36.85 | +0.56 | 15.1% | 768 | 15.1% | -0.47 | 23.69 | 23.64 | 23.74 | — |
| — | 35.86 | 36.51 | 36.19 | +0.56 | 15.0% | 769 | 15.0% | -0.47 | 24.04 | 23.99 | 24.09 | — |
| — | 35.23 | 35.85 | 35.54 | +0.55 | 15.0% | 770 | 15.0% | -0.48 | 24.40 | 24.35 | 24.45 | — |
| — | 34.56 | 35.20 | 34.88 | +0.55 | 14.9% | 771 | 14.9% | -0.49 | 24.76 | 24.71 | 24.81 | — |
| — | 33.91 | 34.56 | 34.23 | +0.54 | 14.9% | 772 | 14.9% | -0.49 | 25.13 | 25.08 | 25.18 | — |
| — | 33.27 | 33.91 | 33.59 | +0.54 | 14.8% | 773 | 14.8% | -0.50 | 25.50 | 25.45 | 25.55 | — |
| — | 29.21 | 29.26 | 29.23 | +0.50 | 14.4% | 780 | 14.4% | -0.54 | 28.32 | 28.27 | 28.38 | — |
| — | 21.04 | 21.09 | 21.07 | +0.41 | 13.7% | 795 | 13.7% | -0.65 | 35.61 | 34.75 | 36.47 | — |
| — | 12.66 | 12.71 | 12.69 | +0.29 | 12.9% | 815 | 12.9% | -0.81 | 48.20 | 46.57 | 49.83 | — |
| — | 6.10 | 6.16 | 6.13 | +0.17 | 12.3% | 840 | 12.3% | -1.00 | 69.97 | 68.13 | 71.80 | — |
| — | 3.20 | 3.23 | 3.21 | +0.10 | 12.0% | 860 | 12.0% | -1.00 | 89.95 | 87.88 | 92.03 | — |
| — | 1.13 | 1.16 | 1.15 | +0.04 | 11.9% | 890 | 11.9% | -1.00 | 119.95 | 117.88 | 122.03 | — |
| — | 0.43 | 0.44 | 0.43 | +0.02 | 12.3% | 920 | 12.3% | -1.00 | 149.96 | 147.88 | 152.03 | — |
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.