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 | |
| — | 163.16 | 168.16 | 165.66 | +0.93 | 26.4% | 620 | 26.4% | -0.07 | 4.12 | 3.90 | 4.34 | — |
| — | 128.00 | 148.00 | 138.00 | +0.91 | 24.0% | 650 | 24.0% | -0.09 | 5.49 | 5.28 | 5.70 | — |
| — | 100.00 | 120.00 | 110.00 | +0.87 | 21.5% | 680 | 21.5% | -0.13 | 7.59 | 7.31 | 7.88 | — |
| — | 85.55 | 90.55 | 88.05 | +0.82 | 19.6% | 705 | 19.6% | -0.18 | 10.06 | 9.75 | 10.37 | — |
| — | 68.56 | 73.56 | 71.06 | +0.77 | 18.1% | 725 | 18.1% | -0.23 | 12.74 | 12.41 | 13.08 | — |
| — | 52.40 | 57.40 | 54.90 | +0.70 | 16.8% | 745 | 16.8% | -0.30 | 16.39 | 16.02 | 16.75 | — |
| — | 41.12 | 46.12 | 43.62 | +0.64 | 15.8% | 760 | 15.8% | -0.36 | 19.97 | 19.58 | 20.36 | — |
| — | 34.89 | 39.89 | 37.39 | +0.60 | 15.3% | 769 | 15.3% | -0.40 | 22.61 | 22.21 | 23.00 | — |
| — | 36.00 | 37.33 | 36.66 | +0.59 | 15.2% | 770 | 15.2% | -0.41 | 22.92 | 22.53 | 23.31 | — |
| — | 35.34 | 36.67 | 36.01 | +0.59 | 15.2% | 771 | 15.2% | -0.41 | 23.25 | 22.85 | 23.64 | — |
| — | 34.69 | 36.01 | 35.35 | +0.58 | 15.1% | 772 | 15.1% | -0.42 | 23.56 | 23.15 | 23.97 | — |
| — | 34.04 | 35.36 | 34.70 | +0.58 | 15.1% | 773 | 15.1% | -0.42 | 23.89 | 23.48 | 24.30 | — |
| — | 33.40 | 34.71 | 34.05 | +0.57 | 15.0% | 774 | 15.0% | -0.43 | 24.23 | 23.81 | 24.64 | — |
| — | 32.76 | 34.07 | 33.41 | +0.57 | 15.0% | 775 | 15.0% | -0.43 | 24.59 | 24.19 | 24.98 | — |
| — | 26.91 | 27.77 | 27.34 | +0.51 | 14.4% | 785 | 14.4% | -0.49 | 28.34 | 27.92 | 28.76 | — |
| — | 21.52 | 22.37 | 21.95 | +0.46 | 13.9% | 795 | 13.9% | -0.54 | 32.76 | 32.33 | 33.19 | — |
| — | 12.93 | 13.68 | 13.30 | +0.34 | 13.1% | 815 | 13.1% | -0.66 | 43.72 | 41.22 | 46.22 | — |
| — | 6.20 | 6.84 | 6.52 | +0.20 | 12.3% | 840 | 12.3% | -0.80 | 60.95 | 58.45 | 63.45 | — |
| — | 3.20 | 3.72 | 3.46 | +0.12 | 11.9% | 860 | 11.9% | -0.88 | 77.65 | 75.15 | 80.15 | — |
| — | 1.06 | 1.44 | 1.25 | +0.05 | 11.7% | 890 | 11.7% | -0.95 | 104.84 | 102.34 | 107.34 | — |
| — | 0.34 | 0.58 | 0.46 | +0.02 | 11.9% | 920 | 11.9% | -0.98 | 133.51 | 131.01 | 136.01 | — |
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.