Spot 769.16
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.14 | 158.90 | 157.02 | +0.96 | 28.3% | 620 | — | — | 2.48 | 2.47 | 2.48 | — |
| — | 126.43 | 130.19 | 128.31 | +0.94 | 25.3% | 650 | — | — | 3.44 | 3.44 | 3.45 | — |
| — | 102.90 | 106.67 | 104.78 | +0.91 | 23.0% | 675 | 23.0% | -0.09 | 4.66 | 4.63 | 4.68 | — |
| — | 84.61 | 88.25 | 86.43 | +0.88 | 21.0% | 695 | 21.0% | -0.12 | 6.05 | 6.03 | 6.08 | — |
| — | 66.85 | 70.39 | 68.62 | +0.84 | 19.2% | 715 | 19.2% | -0.16 | 8.02 | 7.98 | 8.06 | — |
| — | 51.04 | 51.73 | 51.38 | +0.79 | 17.3% | 735 | 17.3% | -0.22 | 10.86 | 10.82 | 10.90 | — |
| — | 39.14 | 39.74 | 39.44 | +0.73 | 16.0% | 750 | 16.0% | -0.28 | 13.88 | 13.83 | 13.93 | — |
| — | 35.35 | 36.02 | 35.69 | +0.70 | 15.6% | 755 | 15.6% | -0.31 | 15.12 | 15.07 | 15.17 | — |
| — | 31.75 | 32.35 | 32.05 | +0.68 | 15.1% | 760 | 15.1% | -0.33 | 16.50 | 16.44 | 16.55 | — |
| — | 28.50 | 28.87 | 28.68 | +0.65 | 14.7% | 765 | 14.7% | -0.36 | 18.04 | 17.98 | 18.10 | — |
| — | 24.97 | 25.55 | 25.26 | +0.62 | 14.3% | 770 | 14.3% | -0.40 | 19.77 | 19.71 | 19.82 | — |
| — | 22.14 | 22.23 | 22.18 | +0.59 | 14.0% | 775 | 14.0% | -0.43 | 21.69 | 21.63 | 21.75 | — |
| — | 19.21 | 19.30 | 19.25 | +0.55 | 13.6% | 780 | 13.6% | -0.47 | 23.84 | 23.78 | 23.91 | — |
| — | 16.50 | 16.59 | 16.55 | +0.51 | 13.2% | 785 | 13.2% | -0.51 | 26.22 | 25.63 | 26.81 | — |
| — | 14.03 | 14.12 | 14.07 | +0.48 | 12.9% | 790 | 12.9% | -0.55 | 28.86 | 28.24 | 29.48 | — |
| — | 8.12 | 8.19 | 8.15 | +0.36 | 12.2% | 805 | 12.2% | -0.69 | 38.60 | 37.70 | 39.50 | — |
| — | 3.43 | 3.49 | 3.46 | +0.21 | 11.5% | 825 | 11.5% | -0.89 | 55.77 | 54.06 | 57.49 | — |
| — | 1.27 | 1.28 | 1.27 | +0.10 | 11.1% | 845 | 11.1% | -1.00 | 75.82 | 73.87 | 77.77 | — |
| — | 0.45 | 0.46 | 0.46 | +0.04 | 11.1% | 865 | 11.1% | -1.00 | 96.00 | 93.95 | 98.04 | — |
| — | 0.16 | 0.17 | 0.17 | +0.02 | 11.7% | 890 | 11.7% | -1.00 | 120.82 | 118.95 | 122.69 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 12.9% | 920 | 12.9% | -1.00 | 150.93 | 149.05 | 152.80 | — |
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.