Spot 779.94
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 48 | 163.03 | 163.74 | 163.38 | +0.96 | 27.5% | 625 | 27.5% | -0.04 | 2.25 | 2.23 | 2.28 | 2,139 |
| 104 | 134.29 | 134.63 | 134.46 | +0.93 | 24.7% | 655 | 24.7% | -0.07 | 3.12 | 3.09 | 3.15 | 51 |
| 1,299 | 110.70 | 111.01 | 110.86 | +0.91 | 22.4% | 680 | 22.4% | -0.09 | 4.21 | 4.17 | 4.24 | 393 |
| 481 | 87.65 | 87.92 | 87.78 | +0.87 | 20.2% | 705 | 20.2% | -0.13 | 5.82 | 5.79 | 5.85 | 106 |
| 0 | 69.82 | 70.06 | 69.94 | +0.83 | 18.4% | 725 | 18.4% | -0.17 | 7.71 | 7.67 | 7.75 | 16 |
| 1 | 52.86 | 53.05 | 52.95 | +0.76 | 16.8% | 745 | 16.8% | -0.24 | 10.46 | 10.41 | 10.50 | 42 |
| 17 | 44.85 | 45.02 | 44.94 | +0.72 | 16.0% | 755 | 16.0% | -0.28 | 12.32 | 12.29 | 12.36 | 3,104 |
| 20 | 37.26 | 37.42 | 37.34 | +0.67 | 15.2% | 765 | 15.2% | -0.33 | 14.58 | 14.53 | 14.63 | 91 |
| 168 | 33.65 | 33.81 | 33.73 | +0.64 | 14.8% | 770 | 14.8% | -0.36 | 15.90 | 15.85 | 15.96 | 582 |
| 42 | 30.20 | 30.34 | 30.27 | +0.61 | 14.5% | 775 | 14.5% | -0.39 | 17.39 | 17.34 | 17.45 | 91 |
| 209 | 26.91 | 27.06 | 26.98 | +0.58 | 14.1% | 780 | 14.1% | -0.42 | 19.04 | 18.98 | 19.09 | 118 |
| 49 | 23.81 | 23.95 | 23.88 | +0.55 | 13.8% | 785 | 13.8% | -0.45 | 20.86 | 20.80 | 20.93 | 22 |
| 217 | 20.91 | 21.03 | 20.97 | +0.51 | 13.5% | 790 | 13.5% | -0.49 | 22.89 | 22.82 | 22.97 | 125 |
| 186 | 18.22 | 18.33 | 18.27 | +0.47 | 13.2% | 795 | 13.2% | -0.53 | 25.13 | 25.05 | 25.21 | 22 |
| 26 | 13.47 | 13.60 | 13.54 | +0.40 | 12.7% | 805 | 12.7% | -0.60 | 30.30 | 30.25 | 30.36 | 0 |
| 15 | 9.66 | 9.78 | 9.72 | +0.32 | 12.3% | 815 | 12.3% | -0.68 | 36.37 | 36.31 | 36.42 | 0 |
| 44 | 4.54 | 4.64 | 4.59 | +0.19 | 11.7% | 835 | 11.7% | -0.81 | 50.97 | 50.85 | 51.08 | 20 |
| 20 | 1.91 | 2.00 | 1.96 | +0.10 | 11.5% | 855 | 11.5% | -0.90 | 68.08 | 67.92 | 68.24 | 0 |
| 65 | 0.63 | 0.68 | 0.66 | +0.04 | 11.6% | 880 | 11.6% | -0.96 | 91.44 | 91.26 | 91.63 | 5 |
| 112 | 0.19 | 0.24 | 0.21 | +0.01 | 12.2% | 910 | 12.2% | -0.99 | 120.62 | 120.43 | 120.82 | 2 |
| 7 | 0.08 | 0.14 | 0.11 | +0.01 | 12.8% | 935 | 12.8% | -0.99 | 145.20 | 145.00 | 145.40 | 1 |
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.