Spot 771.74
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 157.51 | 161.39 | 159.45 | — | — | 620 | — | — | 2.31 | 2.30 | 2.31 | — |
| — | 128.70 | 132.58 | 130.64 | — | — | 650 | — | — | 3.17 | 3.16 | 3.17 | — |
| — | 105.06 | 108.93 | 107.00 | — | — | 675 | — | — | 4.25 | 4.23 | 4.26 | — |
| — | 86.75 | 90.37 | 88.56 | +0.86 | 20.9% | 695 | — | — | 5.50 | 5.48 | 5.52 | — |
| — | 68.68 | 72.32 | 70.50 | — | — | 715 | — | — | 7.29 | 7.26 | 7.31 | — |
| — | 52.10 | 55.06 | 53.58 | — | — | 735 | 17.2% | -0.26 | 9.90 | 9.87 | 9.93 | — |
| — | 40.64 | 41.29 | 40.97 | +0.68 | 15.8% | 750 | 15.8% | -0.33 | 12.71 | 12.68 | 12.74 | — |
| — | 36.78 | 37.45 | 37.12 | — | — | 755 | 15.4% | -0.36 | 13.88 | 13.85 | 13.90 | — |
| — | 33.08 | 33.54 | 33.31 | +0.62 | 15.0% | 760 | 15.0% | -0.39 | 15.16 | 15.13 | 15.20 | — |
| — | 29.80 | 29.92 | 29.86 | +0.59 | 14.6% | 765 | 14.6% | -0.42 | 16.62 | 16.58 | 16.66 | — |
| — | 26.25 | 26.52 | 26.39 | +0.56 | 14.2% | 770 | 14.2% | -0.46 | 18.25 | 18.21 | 18.29 | — |
| — | 23.21 | 23.27 | 23.24 | +0.52 | 13.8% | 775 | 13.8% | -0.50 | 20.08 | 20.04 | 20.12 | — |
| — | 20.20 | 20.25 | 20.23 | +0.49 | 13.5% | 780 | 13.5% | -0.54 | 22.14 | 22.09 | 22.18 | — |
| — | 17.40 | 17.46 | 17.43 | +0.45 | 13.1% | 785 | 13.1% | -0.58 | 24.43 | 24.38 | 24.48 | — |
| — | 12.53 | 12.59 | 12.56 | +0.37 | 12.5% | 795 | 12.5% | -0.68 | 29.79 | 29.02 | 30.56 | — |
| — | 8.67 | 8.72 | 8.70 | +0.29 | 12.0% | 805 | 12.0% | -0.78 | 36.30 | 35.36 | 37.25 | — |
| — | 3.73 | 3.77 | 3.75 | +0.15 | 11.4% | 825 | 11.4% | -0.98 | 52.95 | 51.39 | 54.52 | — |
| — | 1.41 | 1.42 | 1.42 | +0.07 | 11.1% | 845 | 11.1% | -1.00 | 72.84 | 71.15 | 74.53 | — |
| — | 0.40 | 0.41 | 0.41 | +0.02 | 11.2% | 870 | 11.2% | -1.00 | 97.94 | 96.15 | 99.73 | — |
| — | 0.15 | 0.16 | 0.15 | +0.01 | 11.9% | 895 | 11.9% | -1.00 | 122.96 | 121.15 | 124.77 | — |
| — | 0.06 | 0.07 | 0.07 | +0.00 | 13.0% | 925 | 13.0% | -1.00 | 152.93 | 151.15 | 154.71 | — |
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.