Spot 762.66
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 160.88 | 164.50 | 162.69 | +0.93 | 27.3% | 615 | 27.3% | -0.07 | 5.43 | 5.41 | 5.46 | — |
| — | 133.10 | 136.73 | 134.91 | +0.91 | 24.8% | 645 | 24.8% | -0.10 | 7.17 | 7.15 | 7.20 | — |
| — | 110.47 | 114.10 | 112.28 | +0.88 | 22.8% | 670 | 22.8% | -0.13 | 9.18 | 9.16 | 9.20 | — |
| — | 92.86 | 96.51 | 94.69 | — | — | 690 | — | — | 11.27 | 11.23 | 11.31 | — |
| — | 75.84 | 79.49 | 77.67 | — | — | 710 | — | — | 14.01 | 13.96 | 14.06 | — |
| — | 59.61 | 63.27 | 61.44 | — | — | 730 | — | — | 17.61 | 17.57 | 17.65 | — |
| — | 49.27 | 50.77 | 50.02 | — | — | 745 | — | — | 21.06 | 21.00 | 21.12 | — |
| — | 45.68 | 47.11 | 46.40 | — | — | 750 | — | — | 22.41 | 22.36 | 22.47 | — |
| — | 42.13 | 43.55 | 42.84 | — | — | 755 | 16.3% | -0.36 | 23.88 | 23.82 | 23.94 | — |
| — | 39.00 | 40.26 | 39.63 | — | — | 760 | — | — | 25.46 | 25.39 | 25.53 | — |
| — | 35.38 | 36.78 | 36.08 | — | — | 765 | — | — | 27.19 | 27.11 | 27.27 | — |
| — | 32.85 | 33.00 | 32.92 | — | — | 770 | — | — | 29.07 | 28.98 | 29.15 | — |
| — | 29.78 | 29.92 | 29.85 | — | — | 775 | 15.0% | -0.46 | 31.11 | 31.02 | 31.19 | — |
| — | 26.85 | 27.00 | 26.93 | +0.55 | 14.7% | 780 | 14.7% | -0.49 | 33.31 | 33.23 | 33.39 | — |
| — | 24.10 | 24.23 | 24.16 | +0.52 | 14.4% | 785 | 14.4% | -0.52 | 35.72 | 35.63 | 35.80 | — |
| — | 16.84 | 16.96 | 16.90 | +0.43 | 13.6% | 800 | 13.6% | -0.63 | 44.23 | 42.38 | 46.08 | — |
| — | 9.74 | 9.83 | 9.79 | +0.32 | 12.9% | 820 | 12.8% | -0.79 | 58.84 | 57.01 | 60.67 | — |
| — | 5.29 | 5.36 | 5.33 | +0.21 | 12.3% | 840 | 12.3% | -0.96 | 77.39 | 75.58 | 79.20 | — |
| — | 2.71 | 2.77 | 2.74 | +0.13 | 12.0% | 860 | 12.0% | -1.00 | 97.25 | 95.16 | 99.35 | — |
| — | 1.10 | 1.14 | 1.12 | +0.06 | 11.9% | 885 | 11.9% | -1.00 | 122.25 | 120.16 | 124.35 | — |
| — | 0.38 | 0.40 | 0.39 | +0.02 | 12.1% | 915 | 12.1% | -1.00 | 152.25 | 150.16 | 154.35 | — |
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.