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 | |
| — | 162.25 | 166.02 | 164.13 | — | — | 620 | — | — | 4.87 | 4.86 | 4.87 | — |
| — | 134.41 | 138.18 | 136.29 | +0.91 | 24.0% | 650 | 24.0% | -0.09 | 6.52 | 6.49 | 6.55 | — |
| — | 111.87 | 115.49 | 113.68 | +0.88 | 22.1% | 675 | 22.1% | -0.12 | 8.44 | 8.40 | 8.47 | — |
| — | 94.18 | 97.81 | 96.00 | +0.85 | 20.6% | 695 | 20.6% | -0.16 | 10.46 | 10.43 | 10.50 | — |
| — | 76.99 | 80.71 | 78.85 | +0.81 | 19.2% | 715 | 19.2% | -0.20 | 13.10 | 13.06 | 13.14 | — |
| — | 60.63 | 64.40 | 62.52 | +0.76 | 17.7% | 735 | 17.7% | -0.26 | 16.59 | 16.54 | 16.64 | — |
| — | 49.07 | 52.80 | 50.94 | +0.71 | 16.6% | 750 | 16.6% | -0.31 | 19.98 | 19.93 | 20.04 | — |
| — | 46.70 | 47.82 | 47.26 | +0.69 | 16.3% | 755 | 16.3% | -0.33 | 21.31 | 21.25 | 21.37 | — |
| — | 43.14 | 44.25 | 43.70 | +0.67 | 16.0% | 760 | 16.0% | -0.35 | 22.75 | 22.68 | 22.81 | — |
| — | 39.69 | 40.76 | 40.23 | +0.65 | 15.6% | 765 | 15.6% | -0.37 | 24.31 | 24.24 | 24.38 | — |
| — | 36.35 | 37.51 | 36.93 | +0.63 | 15.3% | 770 | 15.3% | -0.40 | 26.02 | 25.94 | 26.09 | — |
| — | 33.06 | 34.16 | 33.61 | +0.60 | 15.0% | 775 | 15.0% | -0.43 | 27.86 | 27.79 | 27.94 | — |
| — | 30.53 | 30.65 | 30.59 | +0.58 | 14.7% | 780 | 14.7% | -0.45 | 29.89 | 29.81 | 29.96 | — |
| — | 27.59 | 27.71 | 27.65 | +0.56 | 14.4% | 785 | 14.4% | -0.48 | 32.08 | 32.00 | 32.16 | — |
| — | 24.80 | 24.92 | 24.86 | +0.53 | 14.1% | 790 | 14.1% | -0.51 | 34.45 | 34.37 | 34.54 | — |
| — | 17.49 | 17.59 | 17.54 | +0.44 | 13.4% | 805 | 13.4% | -0.62 | 43.05 | 41.78 | 44.33 | — |
| — | 10.26 | 10.34 | 10.30 | +0.33 | 12.7% | 825 | 12.7% | -0.77 | 57.22 | 55.38 | 59.05 | — |
| — | 5.61 | 5.67 | 5.64 | +0.22 | 12.2% | 845 | 12.2% | -0.94 | 75.67 | 74.07 | 77.27 | — |
| — | 2.85 | 2.91 | 2.88 | +0.14 | 11.9% | 865 | 11.9% | -1.00 | 95.79 | 93.88 | 97.70 | — |
| — | 1.15 | 1.16 | 1.16 | +0.07 | 11.7% | 890 | 11.7% | -1.00 | 120.97 | 118.89 | 123.06 | — |
| — | 0.40 | 0.41 | 0.41 | +0.03 | 11.8% | 920 | 11.8% | -1.00 | 150.81 | 148.96 | 152.67 | — |
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.