Spot 778.15
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 158.90 | 162.36 | 160.63 | +0.95 | 27.8% | 625 | 27.8% | -0.05 | 2.19 | 2.18 | 2.19 | — |
| — | 130.21 | 133.57 | 131.89 | +0.93 | 24.8% | 655 | 24.8% | -0.07 | 3.02 | 3.02 | 3.03 | — |
| 5,966 | 106.54 | 109.98 | 108.26 | +0.91 | 22.5% | 680 | 22.5% | -0.10 | 4.11 | 4.09 | 4.12 | 15,303 |
| 2,855 | 83.38 | 86.87 | 85.12 | +0.87 | 20.1% | 705 | 20.1% | -0.14 | 5.71 | 5.70 | 5.73 | 8,207 |
| 4,172 | 65.46 | 68.94 | 67.20 | +0.82 | 18.3% | 725 | 18.3% | -0.19 | 7.62 | 7.61 | 7.64 | 11,225 |
| 4,645 | 48.39 | 50.73 | 49.56 | +0.75 | 16.5% | 745 | 16.5% | -0.26 | 10.44 | 10.41 | 10.46 | 6,197 |
| 4,676 | 41.88 | 42.39 | 42.13 | +0.70 | 15.7% | 755 | 15.7% | -0.31 | 12.37 | 12.34 | 12.39 | 4,252 |
| 6,497 | 34.30 | 34.91 | 34.60 | +0.65 | 14.9% | 765 | 14.9% | -0.36 | 14.78 | 14.75 | 14.81 | 3,700 |
| 12,225 | 30.97 | 31.14 | 31.05 | +0.62 | 14.5% | 770 | 14.5% | -0.39 | 16.20 | 16.17 | 16.23 | 7,849 |
| 8,389 | 27.57 | 27.72 | 27.64 | +0.59 | 14.1% | 775 | 14.1% | -0.43 | 17.80 | 17.76 | 17.83 | 8,515 |
| 13,337 | 24.32 | 24.43 | 24.38 | +0.55 | 13.7% | 780 | 13.7% | -0.47 | 19.59 | 19.55 | 19.63 | 4,894 |
| — | 21.29 | 21.33 | 21.31 | +0.52 | 13.4% | 785 | 13.4% | -0.51 | 21.59 | 21.56 | 21.63 | — |
| — | 18.45 | 18.50 | 18.48 | +0.48 | 13.1% | 790 | 13.1% | -0.55 | 23.84 | 23.79 | 23.88 | — |
| — | 15.84 | 15.89 | 15.87 | +0.44 | 12.8% | 795 | 12.8% | -0.59 | 26.32 | 25.76 | 26.89 | — |
| — | 13.47 | 13.52 | 13.49 | +0.40 | 12.5% | 800 | 12.5% | -0.64 | 29.13 | 28.47 | 29.79 | — |
| — | 7.84 | 7.87 | 7.86 | +0.28 | 11.9% | 815 | 11.9% | -0.79 | 39.03 | 37.71 | 40.35 | — |
| — | 3.34 | 3.38 | 3.36 | +0.15 | 11.3% | 835 | 11.3% | -0.99 | 56.80 | 54.94 | 58.65 | — |
| — | 1.25 | 1.26 | 1.25 | +0.07 | 11.0% | 855 | 11.0% | -1.00 | 76.89 | 75.01 | 78.78 | — |
| — | 0.46 | 0.47 | 0.47 | +0.03 | 11.0% | 875 | 11.0% | -1.00 | 97.00 | 95.12 | 98.89 | — |
| — | 0.16 | 0.17 | 0.17 | +0.01 | 11.6% | 900 | 11.6% | -1.00 | 122.00 | 120.12 | 123.88 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 12.7% | 930 | 12.7% | -1.00 | 152.02 | 150.15 | 153.89 | — |
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.