Spot 782.54
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 06:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 160.81 | 161.39 | 161.10 | — | — | 630 | 27.1% | -0.05 | 2.33 | 2.29 | 2.36 | — |
| — | 132.30 | 132.84 | 132.57 | +0.93 | 24.3% | 660 | 24.3% | -0.07 | 3.20 | 3.16 | 3.24 | 99 |
| 338 | 108.74 | 109.25 | 109.00 | — | — | 685 | — | — | 4.30 | 4.27 | 4.34 | — |
| — | 90.28 | 90.75 | 90.52 | — | — | 705 | 20.2% | -0.13 | 5.57 | 5.53 | 5.61 | — |
| — | 72.35 | 72.78 | 72.56 | +0.83 | 18.5% | 725 | 18.5% | -0.17 | 7.38 | 7.34 | 7.42 | — |
| — | 55.17 | 55.45 | 55.31 | +0.76 | 16.8% | 745 | 16.8% | -0.24 | 9.98 | 9.92 | 10.04 | — |
| — | 43.21 | 43.39 | 43.30 | +0.70 | 15.7% | 760 | 15.7% | -0.30 | 12.77 | 12.72 | 12.81 | — |
| — | 39.41 | 39.58 | 39.49 | +0.67 | 15.3% | 765 | 15.3% | -0.33 | 13.89 | 13.83 | 13.95 | — |
| — | 35.81 | 35.92 | 35.87 | +0.65 | 14.9% | 770 | 14.9% | -0.35 | 15.15 | 15.09 | 15.22 | — |
| — | 32.22 | 32.38 | 32.30 | +0.62 | 14.6% | 775 | 14.6% | -0.38 | 16.58 | 16.52 | 16.64 | — |
| — | 28.90 | 29.03 | 28.96 | +0.59 | 14.2% | 780 | 14.2% | -0.41 | 18.13 | 18.07 | 18.19 | — |
| — | 25.71 | 25.83 | 25.77 | +0.55 | 13.9% | 785 | 13.9% | -0.45 | 19.89 | 19.84 | 19.95 | — |
| — | 22.69 | 22.83 | 22.76 | +0.52 | 13.6% | 790 | 13.6% | -0.48 | 21.81 | 21.74 | 21.88 | — |
| — | 19.91 | 20.01 | 19.96 | +0.48 | 13.3% | 795 | 13.3% | -0.52 | 23.96 | 23.90 | 24.02 | — |
| — | 14.98 | 15.07 | 15.03 | +0.41 | 12.8% | 805 | 12.8% | -0.59 | 28.89 | 28.83 | 28.96 | — |
| — | 10.94 | 11.03 | 10.98 | +0.33 | 12.5% | 815 | 12.5% | -0.67 | 34.74 | 34.69 | 34.80 | — |
| — | 5.41 | 5.50 | 5.46 | +0.20 | 12.0% | 835 | 12.0% | -0.80 | 48.94 | 48.84 | 49.03 | — |
| — | 2.45 | 2.53 | 2.49 | +0.11 | 11.7% | 855 | 11.7% | -0.89 | 65.61 | 65.39 | 65.84 | — |
| — | 0.86 | 0.93 | 0.90 | +0.04 | 11.8% | 880 | 11.8% | -0.96 | 88.89 | 88.61 | 89.18 | — |
| — | 0.28 | 0.35 | 0.32 | +0.02 | 12.3% | 910 | 12.3% | -0.98 | 117.92 | 117.62 | 118.23 | — |
| — | 0.12 | 0.18 | 0.15 | +0.01 | 13.0% | 935 | 13.0% | -0.99 | 142.46 | 142.16 | 142.75 | — |
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.