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 | |
| — | 165.07 | 165.55 | 165.31 | +0.94 | 25.9% | 630 | 25.9% | -0.06 | 3.81 | 3.77 | 3.85 | — |
| — | 136.95 | 137.41 | 137.18 | +0.91 | 23.5% | 660 | 23.5% | -0.09 | 5.14 | 5.10 | 5.18 | — |
| 0 | 109.47 | 109.88 | 109.67 | +0.88 | 21.2% | 690 | 21.2% | -0.12 | 7.12 | 7.09 | 7.14 | 8 |
| 0 | 87.31 | 87.68 | 87.50 | +0.83 | 19.3% | 715 | 19.3% | -0.17 | 9.46 | 9.41 | 9.52 | 7 |
| 0 | 70.32 | 70.57 | 70.44 | +0.78 | 17.9% | 735 | 17.9% | -0.22 | 12.12 | 12.09 | 12.15 | 5 |
| 0 | 54.30 | 54.52 | 54.41 | +0.72 | 16.5% | 755 | 16.5% | -0.28 | 15.71 | 15.62 | 15.80 | 4 |
| 21 | 43.20 | 43.34 | 43.27 | +0.66 | 15.5% | 770 | 15.5% | -0.34 | 19.27 | 19.20 | 19.35 | 27 |
| 0 | 36.99 | 37.14 | 37.06 | +0.62 | 15.0% | 779 | 15.0% | -0.38 | 21.94 | 21.90 | 21.98 | 0 |
| 4 | 36.33 | 36.45 | 36.39 | +0.60 | 14.9% | 780 | 14.9% | -0.40 | 22.25 | 22.21 | 22.30 | 0 |
| 0 | 35.68 | 35.79 | 35.73 | +0.59 | 14.9% | 781 | 14.9% | -0.41 | 22.57 | 22.53 | 22.62 | 0 |
| 0 | 35.02 | 35.14 | 35.08 | +0.59 | 14.8% | 782 | 14.8% | -0.41 | 22.88 | 22.81 | 22.95 | 0 |
| 38 | 34.38 | 34.49 | 34.44 | +0.58 | 14.7% | 783 | 14.7% | -0.42 | 23.25 | 23.21 | 23.29 | 0 |
| 25 | 33.74 | 33.85 | 33.80 | +0.57 | 14.7% | 784 | 14.7% | -0.43 | 23.55 | 23.47 | 23.63 | 0 |
| 37 | 33.10 | 33.21 | 33.16 | +0.57 | 14.6% | 785 | 14.6% | -0.43 | 23.91 | 23.83 | 23.98 | 1 |
| 1 | 27.10 | 27.20 | 27.15 | +0.51 | 14.1% | 795 | 14.1% | -0.47 | 27.74 | 27.69 | 27.79 | 0 |
| 6 | 21.67 | 21.84 | 21.75 | +0.47 | 13.6% | 805 | 13.6% | -0.53 | 32.19 | 32.11 | 32.27 | 0 |
| 0 | 13.22 | 13.31 | 13.27 | +0.35 | 12.9% | 825 | 12.9% | -0.65 | 43.34 | 43.28 | 43.40 | 0 |
| 10 | 6.44 | 6.55 | 6.50 | +0.21 | 12.3% | 850 | 12.3% | -0.79 | 61.12 | 61.01 | 61.22 | 0 |
| 2 | 3.43 | 3.48 | 3.46 | +0.13 | 12.1% | 870 | 12.1% | -0.87 | 77.63 | 77.44 | 77.82 | 0 |
| 1 | 1.20 | 1.28 | 1.24 | +0.06 | 11.9% | 900 | 11.9% | -0.94 | 104.89 | 104.66 | 105.11 | 0 |
| 1 | 0.47 | 0.52 | 0.49 | +0.02 | 12.3% | 930 | 12.3% | -0.98 | 133.75 | 133.47 | 134.03 | — |
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.