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 | |
| — | 168.03 | 168.51 | 168.27 | +0.93 | 26.5% | 620 | 26.5% | -0.07 | 4.49 | 4.46 | 4.52 | 203 |
| 36 | 141.13 | 141.48 | 141.31 | +0.91 | 24.2% | 649 | 24.2% | -0.09 | 5.92 | 5.88 | 5.95 | 4 |
| 118 | 117.42 | 117.74 | 117.58 | +0.88 | 22.2% | 675 | 22.2% | -0.12 | 7.67 | 7.64 | 7.70 | 1,341 |
| 35 | 95.14 | 95.54 | 95.34 | +0.84 | 20.4% | 700 | 20.4% | -0.16 | 10.01 | 9.97 | 10.05 | 106 |
| 6 | 77.24 | 77.57 | 77.41 | +0.79 | 18.9% | 721 | 18.9% | -0.21 | 12.65 | 12.60 | 12.70 | 15 |
| 169 | 61.74 | 62.05 | 61.90 | +0.74 | 17.5% | 740 | 17.5% | -0.26 | 15.81 | 15.75 | 15.87 | 137 |
| 215 | 54.03 | 54.31 | 54.17 | +0.70 | 16.8% | 750 | 16.8% | -0.30 | 17.86 | 17.81 | 17.91 | 113 |
| 321 | 46.61 | 46.89 | 46.75 | +0.67 | 16.1% | 760 | 16.1% | -0.33 | 20.25 | 20.17 | 20.32 | 117 |
| 12 | 43.01 | 43.30 | 43.16 | +0.65 | 15.8% | 765 | 15.8% | -0.35 | 21.59 | 21.51 | 21.66 | 58 |
| 238 | 39.56 | 39.85 | 39.70 | +0.62 | 15.5% | 770 | 15.5% | -0.38 | 23.03 | 22.95 | 23.11 | 478 |
| 21 | 36.38 | 36.53 | 36.45 | +0.60 | 15.1% | 775 | 15.1% | -0.40 | 24.59 | 24.51 | 24.66 | 29 |
| 174 | 33.18 | 33.32 | 33.25 | +0.57 | 14.8% | 780 | 14.8% | -0.42 | 26.29 | 26.21 | 26.37 | 61 |
| 10 | 30.12 | 30.26 | 30.19 | +0.55 | 14.5% | 785 | 14.5% | -0.45 | 28.11 | 28.05 | 28.18 | 23 |
| 195 | 27.21 | 27.34 | 27.27 | +0.52 | 14.3% | 790 | 14.3% | -0.48 | 30.11 | 30.04 | 30.18 | 19 |
| 239 | 24.46 | 24.59 | 24.52 | +0.49 | 14.0% | 795 | 14.0% | -0.51 | 32.26 | 32.18 | 32.33 | 186 |
| 3,412 | 17.25 | 17.38 | 17.32 | +0.41 | 13.3% | 810 | 13.3% | -0.59 | 39.80 | 39.68 | 39.92 | 31 |
| 61 | 11.63 | 11.77 | 11.70 | +0.32 | 12.8% | 825 | 12.8% | -0.68 | 48.90 | 48.78 | 49.02 | 29 |
| 1 | 6.50 | 6.60 | 6.55 | +0.21 | 12.3% | 845 | 12.3% | -0.79 | 63.32 | 63.20 | 63.44 | 0 |
| 3 | 2.86 | 2.94 | 2.90 | +0.12 | 11.9% | 870 | 11.9% | -0.88 | 84.14 | 83.97 | 84.30 | 0 |
| 0 | 1.13 | 1.21 | 1.17 | +0.06 | 11.7% | 895 | 11.7% | -0.94 | 106.96 | 106.70 | 107.22 | 0 |
| 0 | 0.46 | 0.52 | 0.49 | +0.03 | 11.9% | 920 | 11.9% | -0.97 | 130.80 | 130.51 | 131.09 | 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.