Spot 772.14
· 448 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.84 | 160.84 | 158.34 | — | — | 620 | 28.6% | -0.04 | 1.67 | 1.56 | 1.77 | — |
| — | 126.85 | 131.85 | 129.35 | +0.94 | 25.5% | 650 | — | — | 2.34 | 2.22 | 2.46 | — |
| — | 98.31 | 103.31 | 100.81 | — | — | 680 | — | — | 3.47 | 3.33 | 3.61 | — |
| — | 66.00 | 86.00 | 76.00 | +0.87 | 20.0% | 705 | 20.0% | -0.13 | 5.03 | 4.87 | 5.19 | — |
| — | 57.11 | 62.11 | 59.61 | +0.81 | 18.1% | 725 | 18.1% | -0.19 | 6.99 | 6.81 | 7.17 | — |
| — | 40.13 | 45.13 | 42.63 | +0.73 | 16.3% | 745 | 16.3% | -0.27 | 10.04 | 9.84 | 10.23 | — |
| — | 28.42 | 33.42 | 30.92 | +0.64 | 15.1% | 760 | 15.1% | -0.36 | 13.41 | 13.18 | 13.65 | — |
| — | 24.29 | 25.09 | 24.69 | +0.58 | 14.4% | 769 | 14.4% | -0.42 | 16.12 | 15.87 | 16.37 | — |
| — | 23.64 | 24.44 | 24.04 | +0.57 | 14.3% | 770 | 14.3% | -0.43 | 16.47 | 16.24 | 16.70 | — |
| — | 23.00 | 23.79 | 23.39 | +0.57 | 14.2% | 771 | 14.2% | -0.43 | 16.80 | 16.55 | 17.06 | — |
| — | 22.37 | 23.15 | 22.76 | +0.56 | 14.2% | 772 | 14.2% | -0.44 | 17.16 | 16.91 | 17.41 | — |
| — | 21.75 | 22.52 | 22.14 | +0.55 | 14.1% | 773 | 14.1% | -0.45 | 17.54 | 17.30 | 17.77 | — |
| — | 21.13 | 21.90 | 21.52 | +0.54 | 14.0% | 774 | 14.0% | -0.46 | 17.89 | 17.64 | 18.15 | — |
| — | 20.52 | 21.28 | 20.90 | +0.53 | 14.0% | 775 | 14.0% | -0.47 | 18.27 | 18.02 | 18.51 | — |
| — | 15.06 | 15.55 | 15.30 | +0.45 | 13.4% | 785 | 13.4% | -0.55 | 22.64 | 22.40 | 22.89 | — |
| — | 8.70 | 9.14 | 8.92 | +0.32 | 12.6% | 800 | 12.6% | -0.68 | 30.97 | 28.47 | 33.47 | — |
| — | 4.61 | 4.98 | 4.79 | +0.21 | 12.1% | 815 | 12.1% | -0.79 | 41.20 | 38.70 | 43.70 | — |
| — | 1.33 | 1.58 | 1.46 | +0.08 | 11.7% | 840 | 11.7% | -0.92 | 62.89 | 60.39 | 65.39 | — |
| — | 0.36 | 0.55 | 0.46 | +0.03 | 11.7% | 865 | 11.7% | -0.97 | 86.61 | 84.11 | 89.11 | — |
| — | 0.08 | 0.23 | 0.15 | +0.01 | 12.2% | 895 | 12.2% | -0.99 | 116.05 | 113.55 | 118.55 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 13.1% | 925 | 13.1% | -1.00 | 145.68 | 143.18 | 148.18 | — |
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.