Spot 779.43
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 160.65 | 164.75 | 162.70 | +0.93 | 25.6% | 630 | 25.6% | -0.07 | 3.88 | 3.87 | 3.90 | — |
| — | 132.69 | 136.44 | 134.56 | +0.90 | 23.2% | 660 | — | — | 5.27 | 5.25 | 5.29 | — |
| — | 105.21 | 109.02 | 107.11 | — | — | 690 | — | — | 7.33 | 7.30 | 7.36 | — |
| — | 83.08 | 86.90 | 84.99 | — | — | 715 | — | — | 9.86 | 9.83 | 9.89 | — |
| — | 66.15 | 69.98 | 68.06 | — | — | 735 | 17.6% | -0.26 | 12.71 | 12.67 | 12.74 | — |
| — | 50.26 | 54.10 | 52.18 | +0.68 | 16.2% | 755 | 16.2% | -0.34 | 16.70 | 16.65 | 16.74 | — |
| — | 40.87 | 41.49 | 41.18 | +0.61 | 15.2% | 770 | 15.2% | -0.42 | 20.73 | 20.68 | 20.79 | — |
| — | 36.12 | 36.74 | 36.43 | +0.57 | 14.8% | 777 | 14.8% | -0.46 | 23.04 | 22.98 | 23.09 | — |
| — | 35.47 | 36.08 | 35.77 | +0.57 | 14.8% | 778 | 14.8% | -0.47 | 23.39 | 23.33 | 23.44 | — |
| — | 34.82 | 35.43 | 35.12 | +0.56 | 14.7% | 779 | 14.7% | -0.47 | 23.75 | 23.69 | 23.80 | — |
| — | 34.18 | 34.78 | 34.48 | +0.56 | 14.7% | 780 | 14.7% | -0.48 | 24.11 | 24.05 | 24.17 | — |
| — | 33.53 | 34.14 | 33.84 | +0.55 | 14.6% | 781 | 14.6% | -0.48 | 24.48 | 24.42 | 24.54 | — |
| — | 32.90 | 33.50 | 33.20 | +0.54 | 14.5% | 782 | 14.5% | -0.49 | 24.86 | 24.80 | 24.92 | — |
| — | 32.27 | 32.89 | 32.58 | +0.54 | 14.5% | 783 | 14.5% | -0.50 | 25.25 | 25.19 | 25.31 | — |
| — | 28.30 | 28.36 | 28.33 | +0.50 | 14.1% | 790 | 14.1% | -0.54 | 28.14 | 28.08 | 28.21 | — |
| — | 20.31 | 20.36 | 20.34 | +0.41 | 13.4% | 805 | 13.4% | -0.65 | 35.66 | 34.91 | 36.40 | — |
| — | 13.94 | 13.99 | 13.96 | +0.32 | 12.9% | 820 | 12.9% | -0.77 | 44.94 | 43.22 | 46.66 | — |
| — | 7.95 | 7.99 | 7.97 | +0.21 | 12.4% | 840 | 12.4% | -0.94 | 61.09 | 59.28 | 62.90 | — |
| — | 3.07 | 3.10 | 3.08 | +0.10 | 12.0% | 870 | 12.0% | -1.00 | 90.69 | 88.68 | 92.69 | — |
| — | 1.55 | 1.58 | 1.56 | +0.06 | 11.9% | 890 | 11.9% | -1.00 | 110.69 | 108.68 | 112.69 | — |
| — | 0.58 | 0.60 | 0.59 | +0.02 | 12.2% | 920 | 12.2% | -1.00 | 140.69 | 138.68 | 142.69 | — |
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.