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 | |
| — | 165.96 | 170.15 | 168.06 | +0.93 | 26.4% | 620 | 26.4% | -0.07 | 3.83 | 3.82 | 3.85 | — |
| — | 137.92 | 141.67 | 139.79 | +0.91 | 23.9% | 650 | 23.9% | -0.10 | 5.15 | 5.13 | 5.17 | — |
| — | 110.32 | 114.08 | 112.20 | +0.86 | 21.6% | 680 | 21.6% | -0.14 | 7.11 | 7.08 | 7.13 | — |
| — | 88.04 | 91.80 | 89.92 | +0.82 | 19.7% | 705 | 19.7% | -0.19 | 9.46 | 9.43 | 9.49 | — |
| — | 66.77 | 70.54 | 68.66 | +0.75 | 17.8% | 730 | 17.8% | -0.26 | 12.89 | 12.85 | 12.93 | — |
| — | 50.86 | 54.64 | 52.75 | +0.68 | 16.4% | 750 | 16.4% | -0.34 | 16.86 | 16.81 | 16.90 | — |
| — | 41.36 | 41.99 | 41.67 | +0.61 | 15.4% | 765 | 15.4% | -0.42 | 20.89 | 20.84 | 20.94 | — |
| — | 36.59 | 37.23 | 36.91 | +0.57 | 15.0% | 772 | 15.0% | -0.46 | 23.16 | 23.10 | 23.22 | — |
| 17 | 35.93 | 36.57 | 36.25 | +0.57 | 15.0% | 773 | 15.0% | -0.46 | 23.50 | 23.44 | 23.55 | 71 |
| — | 35.28 | 35.89 | 35.59 | +0.56 | 14.9% | 774 | 14.9% | -0.47 | 23.85 | 23.79 | 23.91 | — |
| — | 34.62 | 35.10 | 34.86 | +0.56 | 14.8% | 775 | 14.8% | -0.48 | 24.21 | 24.15 | 24.28 | — |
| — | 33.98 | 34.60 | 34.29 | +0.55 | 14.8% | 776 | 14.8% | -0.48 | 24.59 | 24.52 | 24.65 | — |
| — | 33.34 | 33.97 | 33.66 | +0.55 | 14.7% | 777 | 14.7% | -0.49 | 24.96 | 24.89 | 25.03 | — |
| — | 32.71 | 33.34 | 33.02 | +0.54 | 14.7% | 778 | 14.7% | -0.49 | 25.34 | 25.27 | 25.41 | — |
| — | 28.75 | 28.83 | 28.79 | +0.50 | 14.3% | 785 | 14.3% | -0.54 | 28.20 | 28.14 | 28.26 | — |
| — | 20.70 | 20.76 | 20.73 | +0.41 | 13.6% | 800 | 13.6% | -0.65 | 35.57 | 34.89 | 36.25 | — |
| — | 12.48 | 12.53 | 12.51 | +0.29 | 12.9% | 820 | 12.9% | -0.81 | 48.38 | 46.62 | 50.15 | — |
| — | 7.05 | 7.09 | 7.07 | +0.19 | 12.4% | 840 | 12.4% | -0.98 | 65.38 | 63.51 | 67.25 | — |
| — | 3.76 | 3.80 | 3.78 | +0.11 | 12.2% | 860 | 12.2% | -1.00 | 85.19 | 83.08 | 87.31 | — |
| — | 1.35 | 1.38 | 1.36 | +0.05 | 12.1% | 890 | 12.1% | -1.00 | 115.19 | 113.08 | 117.31 | — |
| — | 0.52 | 0.53 | 0.53 | +0.02 | 12.3% | 920 | 12.3% | -1.00 | 145.19 | 143.08 | 147.31 | — |
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.