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 | |
| — | 164.49 | 168.37 | 166.43 | +0.92 | 26.3% | 620 | 26.3% | -0.08 | 4.59 | 4.59 | 4.60 | — |
| — | 136.71 | 140.41 | 138.56 | +0.90 | 24.0% | 650 | 24.0% | -0.11 | 6.12 | 6.10 | 6.14 | — |
| — | 114.00 | 117.58 | 115.79 | +0.86 | 22.1% | 675 | 22.1% | -0.14 | 7.91 | 7.89 | 7.93 | — |
| — | 96.41 | 99.78 | 98.09 | +0.83 | 20.6% | 695 | 20.6% | -0.18 | 9.81 | 9.79 | 9.84 | — |
| — | 78.65 | 82.53 | 80.59 | +0.78 | 19.1% | 715 | 19.1% | -0.23 | 12.30 | 12.28 | 12.33 | — |
| — | 62.16 | 66.04 | 64.10 | +0.73 | 17.6% | 735 | 17.6% | -0.29 | 15.62 | 15.58 | 15.65 | — |
| — | 50.82 | 54.38 | 52.60 | +0.67 | 16.6% | 750 | 16.6% | -0.35 | 18.86 | 18.82 | 18.90 | — |
| — | 47.12 | 50.66 | 48.89 | +0.65 | 16.2% | 755 | 16.2% | -0.37 | 20.12 | 20.08 | 20.17 | — |
| — | 43.46 | 47.03 | 45.24 | +0.63 | 15.9% | 760 | 15.9% | -0.39 | 21.51 | 21.48 | 21.54 | — |
| — | 41.05 | 42.30 | 41.67 | +0.61 | 15.5% | 765 | 15.5% | -0.42 | 23.00 | 22.96 | 23.05 | — |
| — | 37.67 | 38.59 | 38.13 | +0.58 | 15.2% | 770 | 15.2% | -0.45 | 24.64 | 24.60 | 24.68 | — |
| — | 34.40 | 35.38 | 34.89 | +0.56 | 14.9% | 775 | 14.9% | -0.48 | 26.42 | 26.37 | 26.47 | — |
| — | 31.72 | 31.80 | 31.76 | +0.53 | 14.6% | 780 | 14.6% | -0.51 | 28.36 | 28.31 | 28.41 | — |
| — | 28.72 | 28.80 | 28.76 | +0.51 | 14.3% | 785 | 14.3% | -0.54 | 30.47 | 30.41 | 30.53 | — |
| — | 23.20 | 23.27 | 23.23 | +0.45 | 13.8% | 795 | 13.8% | -0.61 | 35.27 | 35.21 | 35.32 | — |
| — | 18.36 | 18.44 | 18.40 | +0.39 | 13.3% | 805 | 13.3% | -0.68 | 40.28 | 39.22 | 41.35 | — |
| — | 10.88 | 10.94 | 10.91 | +0.28 | 12.6% | 825 | 12.6% | -0.84 | 54.85 | 53.02 | 56.68 | — |
| — | 6.03 | 6.08 | 6.05 | +0.18 | 12.2% | 845 | 12.2% | -1.00 | 72.81 | 71.32 | 74.31 | — |
| — | 2.62 | 2.65 | 2.63 | +0.09 | 11.8% | 870 | 11.8% | -1.00 | 97.86 | 96.15 | 99.56 | — |
| — | 1.06 | 1.07 | 1.06 | +0.04 | 11.7% | 895 | 11.7% | -1.00 | 122.92 | 121.15 | 124.69 | — |
| — | 0.38 | 0.39 | 0.39 | +0.02 | 11.8% | 925 | 11.8% | -1.00 | 152.93 | 151.15 | 154.70 | — |
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.