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 | |
| — | 159.64 | 163.41 | 161.53 | — | — | 630 | 25.8% | -0.07 | 3.93 | 3.91 | 3.95 | — |
| — | 131.52 | 135.29 | 133.41 | +0.90 | 23.4% | 660 | 23.4% | -0.10 | 5.35 | 5.33 | 5.37 | — |
| — | 104.03 | 107.81 | 105.92 | +0.86 | 21.0% | 690 | 21.0% | -0.15 | 7.43 | 7.41 | 7.46 | — |
| — | 81.89 | 85.67 | 83.78 | +0.80 | 19.1% | 715 | 19.1% | -0.20 | 9.96 | 9.93 | 10.00 | — |
| — | 64.94 | 68.73 | 66.83 | +0.75 | 17.6% | 735 | 17.6% | -0.26 | 12.79 | 12.76 | 12.83 | — |
| — | 50.65 | 51.27 | 50.96 | +0.67 | 16.2% | 755 | 16.2% | -0.34 | 16.77 | 16.73 | 16.80 | — |
| — | 39.68 | 40.29 | 39.98 | +0.60 | 15.2% | 770 | 15.2% | -0.42 | 20.79 | 20.75 | 20.83 | — |
| — | 35.58 | 36.19 | 35.88 | +0.57 | 14.8% | 776 | 14.8% | -0.46 | 22.74 | 22.70 | 22.78 | — |
| — | 34.92 | 35.52 | 35.22 | +0.57 | 14.7% | 777 | 14.7% | -0.46 | 23.08 | 23.03 | 23.13 | — |
| — | 34.26 | 34.87 | 34.56 | +0.56 | 14.7% | 778 | 14.7% | -0.47 | 23.43 | 23.38 | 23.48 | — |
| — | 33.61 | 34.21 | 33.91 | +0.56 | 14.6% | 779 | 14.6% | -0.48 | 23.79 | 23.74 | 23.84 | — |
| — | 32.96 | 33.57 | 33.27 | +0.55 | 14.5% | 780 | 14.5% | -0.48 | 24.16 | 24.12 | 24.21 | — |
| — | 32.32 | 32.92 | 32.62 | +0.55 | 14.5% | 781 | 14.5% | -0.49 | 24.52 | 24.47 | 24.58 | — |
| — | 31.69 | 32.29 | 31.99 | +0.54 | 14.4% | 782 | 14.4% | -0.50 | 24.91 | 24.86 | 24.96 | — |
| — | 27.05 | 27.10 | 27.07 | +0.49 | 14.0% | 790 | 14.0% | -0.55 | 28.20 | 28.14 | 28.27 | — |
| — | 19.11 | 19.16 | 19.14 | +0.40 | 13.2% | 805 | 13.2% | -0.66 | 35.52 | 34.29 | 36.75 | — |
| — | 12.87 | 12.92 | 12.89 | +0.31 | 12.7% | 820 | 12.7% | -0.79 | 45.27 | 43.46 | 47.08 | — |
| — | 7.09 | 7.14 | 7.12 | +0.20 | 12.1% | 840 | 12.1% | -0.97 | 61.73 | 59.84 | 63.63 | — |
| — | 2.53 | 2.57 | 2.55 | +0.09 | 11.7% | 870 | 11.7% | -1.00 | 91.41 | 89.29 | 93.52 | — |
| — | 1.19 | 1.22 | 1.21 | +0.04 | 11.6% | 890 | 11.6% | -1.00 | 111.41 | 109.29 | 113.52 | — |
| — | 0.41 | 0.43 | 0.42 | +0.02 | 11.8% | 920 | 11.8% | -1.00 | 141.41 | 139.29 | 143.52 | — |
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.