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 | |
| 624 | 166.12 | 169.58 | 167.85 | +0.93 | 26.0% | 625 | 26.0% | -0.07 | 4.51 | 4.51 | 4.52 | 5,556 |
| 2,493 | 138.15 | 141.70 | 139.93 | +0.90 | 23.7% | 655 | 23.7% | -0.10 | 6.03 | 6.01 | 6.05 | 104,138 |
| 2,140 | 115.31 | 118.92 | 117.11 | +0.87 | 21.9% | 680 | 21.9% | -0.13 | 7.79 | 7.78 | 7.81 | 3,820 |
| 1,361 | 93.08 | 96.75 | 94.92 | +0.83 | 20.0% | 705 | 20.0% | -0.18 | 10.21 | 10.19 | 10.23 | 3,748 |
| 824 | 75.93 | 79.70 | 77.81 | +0.78 | 18.6% | 725 | 18.6% | -0.23 | 12.81 | 12.79 | 12.84 | 5,596 |
| 2,515 | 59.60 | 63.38 | 61.49 | +0.73 | 17.1% | 745 | 17.1% | -0.29 | 16.31 | 16.28 | 16.34 | 4,860 |
| 2,822 | 51.86 | 55.64 | 53.75 | +0.69 | 16.5% | 755 | 16.5% | -0.33 | 18.50 | 18.47 | 18.54 | 6,016 |
| 3,375 | 44.46 | 48.24 | 46.35 | +0.65 | 15.8% | 765 | 15.8% | -0.37 | 21.09 | 21.05 | 21.13 | 4,346 |
| 4,599 | 41.00 | 44.69 | 42.84 | +0.63 | 15.5% | 770 | 15.5% | -0.40 | 22.57 | 22.54 | 22.60 | 7,395 |
| 13,360 | 39.32 | 39.51 | 39.41 | +0.61 | 15.1% | 775 | 15.1% | -0.43 | 24.17 | 24.14 | 24.20 | 3,429 |
| 8,581 | 35.52 | 36.18 | 35.85 | +0.58 | 14.8% | 780 | 14.8% | -0.45 | 25.91 | 25.88 | 25.95 | 4,402 |
| — | 32.86 | 32.93 | 32.90 | +0.56 | 14.5% | 785 | 14.5% | -0.48 | 27.82 | 27.79 | 27.86 | — |
| — | 29.82 | 29.90 | 29.86 | +0.53 | 14.2% | 790 | 14.2% | -0.51 | 29.89 | 29.85 | 29.94 | — |
| — | 26.94 | 27.01 | 26.98 | +0.50 | 14.0% | 795 | 14.0% | -0.54 | 32.14 | 32.08 | 32.20 | — |
| — | 24.22 | 24.30 | 24.26 | +0.47 | 13.7% | 800 | 13.7% | -0.58 | 34.59 | 34.53 | 34.64 | — |
| — | 17.12 | 17.18 | 17.15 | +0.39 | 13.1% | 815 | 13.1% | -0.69 | 43.24 | 41.50 | 44.99 | — |
| — | 10.13 | 10.17 | 10.15 | +0.27 | 12.5% | 835 | 12.5% | -0.85 | 58.08 | 56.37 | 59.78 | — |
| — | 5.60 | 5.64 | 5.62 | +0.18 | 12.1% | 855 | 12.1% | -1.00 | 76.72 | 74.95 | 78.49 | — |
| — | 2.89 | 2.92 | 2.90 | +0.11 | 11.8% | 875 | 11.8% | -1.00 | 96.92 | 95.06 | 98.77 | — |
| — | 1.18 | 1.19 | 1.19 | +0.05 | 11.6% | 900 | 11.6% | -1.00 | 121.97 | 120.10 | 123.83 | — |
| — | 0.43 | 0.44 | 0.43 | +0.02 | 11.8% | 930 | 11.8% | -1.00 | 151.97 | 150.10 | 153.84 | — |
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.