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 | |
| — | 164.65 | 168.26 | 166.46 | +0.92 | 27.3% | 615 | 27.3% | -0.08 | 4.91 | 4.90 | 4.92 | — |
| — | 136.72 | 140.33 | 138.53 | +0.89 | 24.8% | 645 | 24.8% | -0.11 | 6.50 | 6.48 | 6.52 | — |
| — | 113.92 | 117.63 | 115.78 | +0.86 | 22.9% | 670 | 22.9% | -0.15 | 8.32 | 8.31 | 8.34 | — |
| — | 96.14 | 99.90 | 98.02 | +0.82 | 21.3% | 690 | 21.3% | -0.18 | 10.28 | 10.25 | 10.31 | — |
| — | 78.91 | 82.71 | 80.81 | +0.78 | 19.7% | 710 | 19.7% | -0.23 | 12.81 | 12.78 | 12.84 | — |
| — | 62.44 | 66.24 | 64.34 | +0.72 | 18.2% | 730 | 18.2% | -0.30 | 16.14 | 16.10 | 16.17 | — |
| — | 50.74 | 54.16 | 52.45 | +0.67 | 17.1% | 745 | 17.1% | -0.35 | 19.38 | 19.33 | 19.42 | — |
| — | 48.24 | 49.50 | 48.87 | +0.65 | 16.7% | 750 | 16.7% | -0.38 | 20.64 | 20.59 | 20.69 | — |
| — | 44.62 | 45.78 | 45.20 | +0.62 | 16.4% | 755 | 16.4% | -0.40 | 22.01 | 21.96 | 22.06 | — |
| — | 41.15 | 42.25 | 41.70 | +0.60 | 16.0% | 760 | 16.0% | -0.43 | 23.50 | 23.45 | 23.55 | — |
| — | 37.81 | 38.44 | 38.12 | +0.58 | 15.7% | 765 | 15.7% | -0.45 | 25.12 | 25.06 | 25.18 | — |
| — | 34.83 | 35.13 | 34.98 | +0.55 | 15.4% | 770 | 15.4% | -0.48 | 26.89 | 26.83 | 26.95 | — |
| — | 31.76 | 31.86 | 31.81 | +0.53 | 15.0% | 775 | 15.0% | -0.51 | 28.82 | 28.75 | 28.88 | — |
| — | 28.74 | 28.82 | 28.78 | +0.50 | 14.7% | 780 | 14.7% | -0.54 | 30.91 | 30.84 | 30.97 | — |
| — | 23.17 | 23.24 | 23.20 | +0.44 | 14.2% | 790 | 14.2% | -0.61 | 35.62 | 34.76 | 36.47 | — |
| — | 18.29 | 18.36 | 18.32 | +0.38 | 13.7% | 800 | 13.7% | -0.68 | 41.23 | 39.90 | 42.57 | — |
| — | 10.75 | 10.81 | 10.78 | +0.27 | 12.9% | 820 | 12.9% | -0.84 | 55.02 | 53.12 | 56.91 | — |
| — | 5.92 | 5.97 | 5.95 | +0.17 | 12.4% | 840 | 12.4% | -1.00 | 72.95 | 71.13 | 74.77 | — |
| — | 2.58 | 2.61 | 2.60 | +0.09 | 12.1% | 865 | 12.1% | -1.00 | 97.94 | 96.05 | 99.83 | — |
| — | 1.04 | 1.07 | 1.05 | +0.04 | 11.9% | 890 | 11.9% | -1.00 | 123.06 | 121.05 | 125.07 | — |
| — | 0.37 | 0.39 | 0.38 | +0.02 | 12.1% | 920 | 12.1% | -1.00 | 153.08 | 151.05 | 155.11 | — |
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.