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 | |
| — | 165.40 | 169.20 | 167.30 | +0.94 | 26.5% | 620 | 26.5% | -0.06 | 3.81 | 3.80 | 3.83 | — |
| — | 137.22 | 141.03 | 139.12 | +0.92 | 24.1% | 650 | 24.1% | -0.09 | 5.17 | 5.15 | 5.19 | — |
| — | 109.66 | 113.47 | 111.56 | +0.88 | 21.8% | 680 | 21.8% | -0.12 | 7.16 | 7.14 | 7.18 | — |
| — | 87.39 | 91.21 | 89.30 | +0.84 | 19.9% | 705 | 19.9% | -0.17 | 9.56 | 9.54 | 9.58 | — |
| — | 67.67 | 68.22 | 67.94 | +0.78 | 18.0% | 730 | 18.0% | -0.23 | 13.01 | 12.98 | 13.03 | — |
| — | 51.93 | 52.42 | 52.17 | +0.71 | 16.5% | 750 | 16.5% | -0.31 | 16.95 | 16.92 | 16.98 | — |
| — | 40.91 | 41.39 | 41.15 | +0.65 | 15.5% | 765 | 15.5% | -0.37 | 20.93 | 20.90 | 20.97 | — |
| — | 36.81 | 37.26 | 37.03 | +0.62 | 15.1% | 771 | 15.1% | -0.41 | 22.85 | 22.81 | 22.89 | — |
| — | 35.97 | 36.59 | 36.28 | +0.61 | 15.0% | 772 | 15.0% | -0.41 | 23.20 | 23.15 | 23.24 | — |
| — | 35.45 | 35.93 | 35.69 | +0.61 | 15.0% | 773 | 15.0% | -0.42 | 23.54 | 23.50 | 23.58 | — |
| — | 34.81 | 35.27 | 35.04 | +0.60 | 14.9% | 774 | 14.9% | -0.42 | 23.89 | 23.85 | 23.94 | — |
| — | 34.17 | 34.37 | 34.27 | +0.60 | 14.9% | 775 | 14.9% | -0.43 | 24.24 | 24.19 | 24.29 | — |
| — | 33.50 | 33.73 | 33.62 | +0.59 | 14.8% | 776 | 14.8% | -0.44 | 24.61 | 24.57 | 24.66 | — |
| — | 32.71 | 33.32 | 33.02 | +0.59 | 14.7% | 777 | 14.7% | -0.44 | 24.98 | 24.94 | 25.03 | — |
| — | 28.02 | 28.08 | 28.05 | +0.55 | 14.3% | 785 | 14.3% | -0.49 | 28.20 | 28.15 | 28.26 | — |
| — | 19.95 | 19.99 | 19.97 | +0.46 | 13.5% | 800 | 13.5% | -0.59 | 35.56 | 34.72 | 36.40 | — |
| — | 13.51 | 13.56 | 13.54 | +0.36 | 12.9% | 815 | 12.9% | -0.71 | 44.81 | 43.15 | 46.48 | — |
| — | 6.38 | 6.42 | 6.40 | +0.22 | 12.2% | 840 | 12.2% | -0.93 | 65.63 | 63.74 | 67.52 | — |
| — | 3.21 | 3.25 | 3.23 | +0.13 | 11.9% | 860 | 11.9% | -1.00 | 85.59 | 83.56 | 87.62 | — |
| — | 1.03 | 1.05 | 1.04 | +0.05 | 11.6% | 890 | 11.6% | -1.00 | 115.59 | 113.56 | 117.62 | — |
| — | 0.35 | 0.36 | 0.35 | +0.02 | 11.8% | 920 | 11.8% | -1.00 | 145.59 | 143.56 | 147.62 | — |
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.