Spot 766.87
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 158.08 | 160.60 | 159.34 | +0.94 | 30.0% | 615 | 30.0% | -0.06 | 2.60 | 2.59 | 2.62 | — |
| — | 129.32 | 131.88 | 130.60 | +0.92 | 26.7% | 645 | 26.7% | -0.08 | 3.52 | 3.50 | 3.53 | — |
| — | 105.71 | 108.27 | 106.99 | +0.89 | 24.1% | 670 | 24.1% | -0.11 | 4.64 | 4.63 | 4.66 | — |
| — | 87.20 | 89.77 | 88.48 | +0.85 | 22.0% | 690 | 22.0% | -0.15 | 5.93 | 5.92 | 5.95 | — |
| — | 69.19 | 71.75 | 70.47 | +0.80 | 20.0% | 710 | 20.0% | -0.20 | 7.76 | 7.75 | 7.77 | — |
| — | 52.91 | 53.68 | 53.30 | +0.74 | 18.0% | 730 | 18.0% | -0.27 | 10.40 | 10.37 | 10.43 | — |
| — | 40.79 | 41.42 | 41.10 | +0.67 | 16.6% | 745 | 16.6% | -0.34 | 13.21 | 13.17 | 13.24 | — |
| — | 36.95 | 37.56 | 37.26 | +0.64 | 16.1% | 750 | 16.1% | -0.37 | 14.36 | 14.32 | 14.39 | — |
| — | 33.38 | 33.74 | 33.56 | +0.61 | 15.7% | 755 | 15.7% | -0.40 | 15.64 | 15.61 | 15.68 | — |
| — | 29.92 | 30.16 | 30.04 | +0.58 | 15.2% | 760 | 15.2% | -0.43 | 17.08 | 17.04 | 17.12 | — |
| — | 26.49 | 26.71 | 26.60 | +0.55 | 14.8% | 765 | 14.8% | -0.47 | 18.70 | 18.65 | 18.74 | — |
| — | 23.27 | 23.34 | 23.30 | +0.51 | 14.4% | 770 | 14.4% | -0.50 | 20.50 | 20.45 | 20.55 | — |
| — | 20.23 | 20.30 | 20.27 | +0.48 | 14.0% | 775 | 14.0% | -0.55 | 22.52 | 22.46 | 22.57 | — |
| — | 17.39 | 17.45 | 17.42 | +0.44 | 13.6% | 780 | 13.6% | -0.59 | 24.77 | 24.71 | 24.82 | — |
| — | 12.45 | 12.51 | 12.48 | +0.36 | 12.9% | 790 | 12.9% | -0.68 | 29.96 | 29.58 | 30.35 | — |
| — | 8.55 | 8.61 | 8.58 | +0.28 | 12.4% | 800 | 12.4% | -0.78 | 36.53 | 35.84 | 37.23 | — |
| — | 3.64 | 3.68 | 3.66 | +0.15 | 11.7% | 820 | 11.7% | -0.97 | 53.37 | 52.16 | 54.58 | — |
| — | 1.38 | 1.40 | 1.39 | +0.07 | 11.4% | 840 | 11.4% | -1.00 | 73.27 | 72.02 | 74.52 | — |
| — | 0.39 | 0.41 | 0.40 | +0.02 | 11.5% | 865 | 11.5% | -1.00 | 98.28 | 97.03 | 99.52 | — |
| — | 0.14 | 0.16 | 0.15 | +0.01 | 12.2% | 890 | 12.2% | -1.00 | 123.28 | 122.03 | 124.52 | — |
| — | 0.06 | 0.08 | 0.07 | +0.00 | 13.4% | 920 | 13.4% | -1.00 | 153.26 | 152.01 | 154.52 | — |
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.