Spot 774.53
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 82 | 162.33 | 162.82 | 162.57 | +0.95 | 28.8% | 620 | 28.8% | -0.05 | 2.25 | 2.21 | 2.28 | 123 |
| — | 133.53 | 133.97 | 133.75 | +0.93 | 25.7% | 650 | 25.7% | -0.06 | 3.06 | 3.03 | 3.08 | 554 |
| 71 | 109.92 | 110.25 | 110.08 | +0.91 | 23.2% | 675 | 23.2% | -0.09 | 4.06 | 4.02 | 4.10 | 412 |
| 640 | 86.71 | 87.00 | 86.86 | +0.87 | 20.7% | 700 | 20.7% | -0.13 | 5.58 | 5.56 | 5.61 | 1,297 |
| 58 | 68.20 | 69.42 | 68.81 | +0.83 | 18.8% | 720 | 18.8% | -0.17 | 7.37 | 7.33 | 7.40 | 359 |
| 55 | 51.49 | 52.25 | 51.87 | +0.76 | 17.0% | 740 | 17.0% | -0.24 | 9.96 | 9.92 | 10.01 | 178 |
| 192 | 43.44 | 43.65 | 43.55 | +0.72 | 16.1% | 750 | 16.1% | -0.28 | 11.71 | 11.68 | 11.75 | 2,622 |
| 108 | 35.79 | 35.93 | 35.86 | +0.67 | 15.2% | 760 | 15.2% | -0.33 | 13.88 | 13.85 | 13.92 | 4,757 |
| 20 | 32.08 | 32.29 | 32.19 | +0.64 | 14.8% | 765 | 14.8% | -0.36 | 15.16 | 15.12 | 15.21 | 114 |
| 160 | 28.57 | 28.77 | 28.67 | +0.61 | 14.4% | 770 | 14.4% | -0.39 | 16.61 | 16.55 | 16.66 | 595 |
| 50 | 25.28 | 25.43 | 25.36 | +0.58 | 14.0% | 775 | 14.0% | -0.42 | 18.18 | 18.15 | 18.22 | 348 |
| 220 | 22.14 | 22.27 | 22.20 | +0.54 | 13.7% | 780 | 13.7% | -0.46 | 19.98 | 19.91 | 20.04 | 140 |
| 53 | 19.19 | 19.31 | 19.25 | +0.50 | 13.3% | 785 | 13.3% | -0.50 | 21.95 | 21.89 | 22.02 | 43 |
| 224 | 16.51 | 16.63 | 16.57 | +0.46 | 13.0% | 790 | 13.0% | -0.54 | 24.20 | 24.15 | 24.26 | 131 |
| 190 | 14.00 | 14.13 | 14.06 | +0.42 | 12.6% | 795 | 12.6% | -0.58 | 26.66 | 26.61 | 26.72 | 24 |
| 255 | 8.13 | 8.20 | 8.16 | +0.30 | 12.0% | 810 | 12.0% | -0.70 | 35.58 | 35.52 | 35.64 | 62 |
| 228 | 3.45 | 3.53 | 3.49 | +0.16 | 11.3% | 830 | 11.3% | -0.84 | 50.89 | 50.55 | 51.23 | 8 |
| 65 | 1.28 | 1.35 | 1.31 | +0.07 | 11.0% | 850 | 11.0% | -0.93 | 68.25 | 68.07 | 68.43 | 21 |
| 11 | 0.44 | 0.50 | 0.47 | +0.03 | 11.1% | 870 | 11.1% | -0.97 | 87.25 | 86.99 | 87.50 | 3 |
| 9 | 0.15 | 0.20 | 0.17 | +0.01 | 11.7% | 895 | 11.7% | -0.99 | 111.66 | 111.39 | 111.92 | 0 |
| 15 | 0.05 | 0.11 | 0.08 | +0.01 | 12.8% | 925 | 12.8% | -0.99 | 141.24 | 140.99 | 141.49 | 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.