Spot 774.82
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 161.34 | 164.65 | 163.00 | +0.95 | 27.4% | 620 | 27.7% | -0.05 | 2.39 | 2.38 | 2.40 | — |
| — | 132.59 | 136.05 | 134.32 | +0.92 | 24.8% | 650 | 24.8% | -0.08 | 3.29 | 3.27 | 3.30 | — |
| — | 108.99 | 112.42 | 110.70 | +0.89 | 22.5% | 675 | 22.5% | -0.11 | 4.40 | 4.38 | 4.42 | — |
| — | 86.43 | 89.62 | 88.03 | +0.85 | 20.2% | 700 | 20.2% | -0.15 | 6.08 | 6.07 | 6.10 | — |
| — | 68.08 | 71.84 | 69.96 | +0.80 | 18.5% | 720 | 18.5% | -0.21 | 8.05 | 8.03 | 8.07 | — |
| — | 51.11 | 54.88 | 52.99 | +0.73 | 16.8% | 740 | 16.8% | -0.28 | 10.96 | 10.93 | 10.98 | — |
| — | 44.00 | 45.41 | 44.70 | +0.68 | 16.0% | 750 | 16.0% | -0.33 | 12.91 | 12.89 | 12.94 | — |
| — | 37.01 | 37.65 | 37.33 | +0.63 | 15.3% | 760 | 15.3% | -0.39 | 15.34 | 15.31 | 15.37 | — |
| — | 33.52 | 34.07 | 33.80 | +0.60 | 14.9% | 765 | 14.9% | -0.42 | 16.76 | 16.73 | 16.79 | — |
| — | 30.00 | 30.49 | 30.25 | +0.56 | 14.5% | 770 | 14.5% | -0.45 | 18.34 | 18.31 | 18.37 | — |
| — | 26.74 | 27.37 | 27.05 | +0.53 | 14.2% | 775 | 14.2% | -0.49 | 20.10 | 20.06 | 20.14 | — |
| — | 24.00 | 24.06 | 24.03 | +0.50 | 13.9% | 780 | 13.9% | -0.53 | 22.07 | 22.03 | 22.11 | — |
| — | 21.11 | 21.17 | 21.14 | +0.46 | 13.6% | 785 | 13.6% | -0.57 | 24.25 | 24.21 | 24.29 | — |
| — | 18.43 | 18.49 | 18.46 | +0.42 | 13.3% | 790 | 13.3% | -0.61 | 26.67 | 26.62 | 26.72 | — |
| — | 15.98 | 16.03 | 16.00 | +0.39 | 13.1% | 795 | 13.1% | -0.65 | 29.30 | 28.72 | 29.88 | — |
| — | 9.98 | 10.02 | 10.00 | +0.28 | 12.5% | 810 | 12.5% | -0.79 | 38.66 | 37.82 | 39.50 | — |
| — | 4.89 | 4.91 | 4.90 | +0.16 | 12.0% | 830 | 12.0% | -0.98 | 55.45 | 53.63 | 57.28 | — |
| — | 2.20 | 2.23 | 2.21 | +0.08 | 11.9% | 850 | 11.9% | -1.00 | 75.20 | 73.29 | 77.12 | — |
| — | 0.96 | 0.98 | 0.97 | +0.04 | 11.9% | 870 | 11.9% | -1.00 | 95.39 | 93.50 | 97.29 | — |
| — | 0.38 | 0.40 | 0.39 | +0.02 | 12.4% | 895 | 12.4% | -1.00 | 120.41 | 118.52 | 122.29 | — |
| — | 0.16 | 0.17 | 0.17 | +0.01 | 13.3% | 925 | 13.3% | -1.00 | 150.40 | 148.51 | 152.29 | — |
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.