Spot 774.35
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 160.58 | 163.87 | 162.22 | +0.96 | 27.8% | 620 | 27.8% | -0.04 | 2.32 | 2.31 | 2.33 | — |
| — | 131.83 | 135.17 | 133.50 | +0.94 | 24.9% | 650 | 24.9% | -0.06 | 3.23 | 3.22 | 3.24 | — |
| — | 108.25 | 111.57 | 109.91 | +0.91 | 22.6% | 675 | 22.6% | -0.09 | 4.37 | 4.36 | 4.38 | — |
| — | 85.44 | 89.00 | 87.22 | +0.87 | 20.4% | 700 | 20.4% | -0.13 | 6.08 | 6.06 | 6.09 | — |
| — | 67.36 | 71.12 | 69.24 | +0.83 | 18.6% | 720 | 18.6% | -0.18 | 8.07 | 8.05 | 8.09 | — |
| — | 52.20 | 52.42 | 52.31 | +0.76 | 16.9% | 740 | 16.9% | -0.24 | 10.96 | 10.93 | 10.99 | — |
| — | 44.16 | 44.38 | 44.27 | +0.72 | 16.1% | 750 | 16.1% | -0.29 | 12.91 | 12.88 | 12.94 | — |
| — | 36.57 | 36.76 | 36.66 | +0.67 | 15.3% | 760 | 15.3% | -0.34 | 15.31 | 15.28 | 15.34 | — |
| — | 33.00 | 33.15 | 33.08 | +0.65 | 14.9% | 765 | 14.9% | -0.37 | 16.71 | 16.68 | 16.75 | — |
| — | 29.52 | 29.68 | 29.60 | +0.62 | 14.5% | 770 | 14.5% | -0.40 | 18.29 | 18.25 | 18.32 | — |
| — | 26.23 | 26.38 | 26.30 | +0.58 | 14.2% | 775 | 14.2% | -0.43 | 20.01 | 20.00 | 20.02 | — |
| — | 23.18 | 23.23 | 23.20 | +0.55 | 13.8% | 780 | 13.8% | -0.47 | 21.98 | 21.95 | 22.02 | — |
| — | 20.27 | 20.32 | 20.30 | +0.51 | 13.5% | 785 | 13.5% | -0.51 | 24.16 | 24.11 | 24.20 | — |
| — | 17.59 | 17.63 | 17.61 | +0.48 | 13.2% | 790 | 13.2% | -0.55 | 26.55 | 26.51 | 26.60 | — |
| — | 15.12 | 15.17 | 15.14 | +0.44 | 12.9% | 795 | 12.9% | -0.59 | 29.20 | 28.57 | 29.83 | — |
| — | 9.14 | 9.17 | 9.15 | +0.33 | 12.3% | 810 | 12.3% | -0.73 | 38.96 | 37.42 | 40.50 | — |
| — | 4.17 | 4.20 | 4.18 | +0.19 | 11.7% | 830 | 11.7% | -0.92 | 55.74 | 53.99 | 57.49 | — |
| — | 1.70 | 1.72 | 1.71 | +0.10 | 11.4% | 850 | 11.4% | -1.00 | 75.78 | 73.95 | 77.62 | — |
| — | 0.66 | 0.68 | 0.67 | +0.05 | 11.4% | 870 | 11.4% | -1.00 | 95.86 | 94.11 | 97.62 | — |
| — | 0.23 | 0.25 | 0.24 | +0.02 | 11.8% | 895 | 11.8% | -1.00 | 120.83 | 119.05 | 122.62 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 12.7% | 925 | 12.7% | -1.00 | 150.85 | 149.08 | 152.62 | — |
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.