Spot 778.60
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 159.42 | 163.29 | 161.35 | +0.95 | 27.4% | 625 | 27.4% | -0.05 | 2.24 | 2.23 | 2.25 | — |
| — | 130.73 | 134.50 | 132.62 | +0.93 | 24.6% | 655 | 24.6% | -0.08 | 3.12 | 3.11 | 3.13 | — |
| — | 107.09 | 110.86 | 108.97 | +0.90 | 22.3% | 680 | 22.3% | -0.11 | 4.22 | 4.21 | 4.23 | — |
| — | 84.01 | 87.76 | 85.89 | +0.85 | 20.0% | 705 | 20.0% | -0.15 | 5.88 | 5.86 | 5.90 | — |
| — | 66.17 | 69.89 | 68.03 | +0.80 | 18.2% | 725 | 18.2% | -0.20 | 7.83 | 7.81 | 7.85 | — |
| — | 49.31 | 52.89 | 51.10 | +0.73 | 16.5% | 745 | 16.5% | -0.28 | 10.70 | 10.67 | 10.73 | — |
| — | 41.09 | 44.89 | 42.99 | +0.68 | 15.7% | 755 | 15.7% | -0.33 | 12.65 | 12.62 | 12.68 | — |
| — | 35.14 | 35.74 | 35.44 | +0.62 | 14.9% | 765 | 14.9% | -0.39 | 15.08 | 15.04 | 15.12 | — |
| — | 31.56 | 32.17 | 31.86 | +0.59 | 14.5% | 770 | 14.5% | -0.42 | 16.51 | 16.47 | 16.55 | — |
| — | 28.15 | 28.75 | 28.45 | +0.56 | 14.1% | 775 | 14.1% | -0.46 | 18.11 | 18.07 | 18.15 | — |
| — | 24.91 | 25.25 | 25.08 | +0.52 | 13.8% | 780 | 13.8% | -0.50 | 19.90 | 19.86 | 19.94 | — |
| — | 22.11 | 22.15 | 22.13 | +0.49 | 13.5% | 785 | 13.5% | -0.54 | 21.91 | 21.86 | 21.95 | — |
| — | 19.26 | 19.31 | 19.29 | +0.45 | 13.2% | 790 | 13.2% | -0.58 | 24.14 | 24.10 | 24.18 | — |
| — | 16.64 | 16.68 | 16.66 | +0.41 | 12.9% | 795 | 12.9% | -0.63 | 26.61 | 25.79 | 27.42 | — |
| — | 14.26 | 14.29 | 14.28 | +0.37 | 12.6% | 800 | 12.6% | -0.67 | 29.57 | 29.17 | 29.97 | — |
| — | 8.52 | 8.55 | 8.54 | +0.26 | 12.0% | 815 | 12.0% | -0.82 | 39.11 | 37.78 | 40.44 | — |
| — | 3.85 | 3.88 | 3.87 | +0.14 | 11.5% | 835 | 11.5% | -1.00 | 56.48 | 54.58 | 58.37 | — |
| — | 1.56 | 1.59 | 1.57 | +0.07 | 11.2% | 855 | 11.2% | -1.00 | 76.31 | 74.29 | 78.32 | — |
| — | 0.62 | 0.64 | 0.63 | +0.03 | 11.3% | 875 | 11.3% | -1.00 | 96.31 | 94.29 | 98.32 | — |
| — | 0.23 | 0.24 | 0.23 | +0.01 | 11.8% | 900 | 11.8% | -1.00 | 121.31 | 119.29 | 123.32 | — |
| — | 0.10 | 0.11 | 0.10 | +0.00 | 12.9% | 930 | 12.9% | -1.00 | 151.31 | 149.29 | 153.32 | — |
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.