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 | |
| 0 | 167.02 | 167.69 | 167.35 | +0.94 | 26.2% | 625 | 26.2% | -0.06 | 3.75 | 3.73 | 3.77 | 3 |
| 0 | 138.87 | 139.15 | 139.01 | +0.92 | 23.8% | 655 | 23.8% | -0.08 | 5.07 | 5.03 | 5.10 | 2 |
| 0 | 111.35 | 111.59 | 111.47 | +0.88 | 21.5% | 685 | 21.5% | -0.12 | 6.97 | 6.95 | 6.99 | 2 |
| 0 | 89.13 | 89.46 | 89.30 | +0.84 | 19.6% | 710 | 19.6% | -0.16 | 9.28 | 9.25 | 9.31 | 1 |
| 0 | 67.87 | 68.10 | 67.98 | +0.78 | 17.8% | 735 | 17.8% | -0.22 | 12.59 | 12.55 | 12.63 | 5 |
| 0 | 51.64 | 52.28 | 51.96 | +0.71 | 16.4% | 755 | 16.4% | -0.29 | 16.34 | 16.29 | 16.38 | 4 |
| 21 | 41.03 | 41.17 | 41.10 | +0.65 | 15.4% | 770 | 15.4% | -0.35 | 20.07 | 20.01 | 20.12 | 23 |
| 0 | 36.23 | 36.41 | 36.32 | +0.61 | 15.0% | 777 | 15.0% | -0.39 | 22.16 | 22.11 | 22.21 | 8 |
| 0 | 35.62 | 35.75 | 35.69 | +0.61 | 14.9% | 778 | 14.9% | -0.39 | 22.48 | 22.43 | 22.53 | 3 |
| 0 | 34.93 | 35.07 | 35.00 | +0.60 | 14.9% | 779 | 14.9% | -0.40 | 22.80 | 22.75 | 22.86 | 0 |
| 4 | 34.32 | 34.44 | 34.38 | +0.60 | 14.8% | 780 | 14.8% | -0.40 | 23.13 | 23.07 | 23.19 | 0 |
| 0 | 33.67 | 33.80 | 33.73 | +0.59 | 14.8% | 781 | 14.8% | -0.41 | 23.47 | 23.41 | 23.53 | 0 |
| 0 | 33.00 | 33.13 | 33.06 | +0.59 | 14.7% | 782 | 14.7% | -0.41 | 23.82 | 23.77 | 23.88 | 2 |
| 38 | 32.40 | 32.52 | 32.46 | +0.58 | 14.6% | 783 | 14.6% | -0.42 | 24.16 | 24.06 | 24.25 | 0 |
| 2 | 28.13 | 28.26 | 28.20 | +0.54 | 14.2% | 790 | 14.2% | -0.46 | 26.79 | 26.72 | 26.85 | 3 |
| 6 | 20.11 | 20.22 | 20.16 | +0.46 | 13.5% | 805 | 13.5% | -0.54 | 33.48 | 33.40 | 33.57 | 0 |
| 0 | 11.95 | 12.06 | 12.01 | +0.33 | 12.7% | 825 | 12.7% | -0.67 | 44.98 | 44.89 | 45.06 | 0 |
| — | 5.61 | 5.70 | 5.66 | +0.20 | 12.1% | 850 | 12.1% | -0.80 | 63.17 | 63.03 | 63.31 | — |
| — | 2.82 | 2.90 | 2.86 | +0.12 | 11.9% | 870 | 11.9% | -0.88 | 80.05 | 79.93 | 80.17 | — |
| — | 0.92 | 1.00 | 0.96 | +0.05 | 11.7% | 900 | 11.7% | -0.95 | 107.61 | 107.45 | 107.76 | — |
| 1 | 0.34 | 0.39 | 0.36 | +0.02 | 12.0% | 930 | 10.1% | -0.98 | 136.46 | 136.29 | 136.62 | 0 |
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.