Spot 777.34
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 158.47 | 162.33 | 160.40 | +0.95 | 27.1% | 625 | 27.1% | -0.05 | 2.28 | 2.27 | 2.29 | — |
| — | 129.83 | 133.58 | 131.71 | +0.93 | 24.3% | 655 | 24.3% | -0.07 | 3.18 | 3.17 | 3.19 | — |
| — | 106.24 | 110.00 | 108.12 | +0.91 | 22.1% | 680 | 22.1% | -0.10 | 4.33 | 4.31 | 4.34 | — |
| — | 87.76 | 91.52 | 89.64 | +0.88 | 20.3% | 700 | 20.3% | -0.13 | 5.64 | 5.62 | 5.66 | — |
| — | 69.82 | 73.58 | 71.70 | +0.83 | 18.5% | 720 | 18.5% | -0.17 | 7.51 | 7.49 | 7.53 | — |
| — | 53.30 | 56.14 | 54.72 | +0.77 | 16.9% | 740 | 16.9% | -0.24 | 10.24 | 10.23 | 10.26 | — |
| — | 42.33 | 42.97 | 42.65 | +0.71 | 15.7% | 755 | 15.7% | -0.30 | 13.16 | 13.13 | 13.19 | — |
| — | 38.54 | 39.17 | 38.85 | +0.68 | 15.3% | 760 | 15.3% | -0.33 | 14.37 | 14.33 | 14.40 | — |
| — | 34.87 | 35.50 | 35.19 | +0.66 | 14.9% | 765 | 14.9% | -0.36 | 15.70 | 15.66 | 15.74 | — |
| — | 31.35 | 31.77 | 31.56 | +0.63 | 14.6% | 770 | 14.6% | -0.39 | 17.20 | 17.16 | 17.24 | — |
| — | 28.22 | 28.42 | 28.32 | +0.60 | 14.2% | 775 | 14.2% | -0.42 | 18.85 | 18.82 | 18.88 | — |
| — | 25.05 | 25.19 | 25.12 | +0.56 | 13.9% | 780 | 13.9% | -0.46 | 20.71 | 20.68 | 20.74 | — |
| — | 22.08 | 22.12 | 22.10 | +0.53 | 13.6% | 785 | 13.6% | -0.49 | 22.77 | 22.74 | 22.81 | — |
| — | 19.29 | 19.33 | 19.31 | +0.49 | 13.3% | 790 | 13.3% | -0.53 | 25.07 | 25.04 | 25.11 | — |
| — | 14.38 | 14.42 | 14.40 | +0.42 | 12.8% | 800 | 12.8% | -0.62 | 30.39 | 29.76 | 31.02 | — |
| — | 10.39 | 10.43 | 10.41 | +0.34 | 12.4% | 810 | 12.4% | -0.71 | 36.68 | 35.56 | 37.80 | — |
| — | 4.94 | 4.99 | 4.96 | +0.21 | 11.8% | 830 | 11.8% | -0.90 | 52.92 | 51.07 | 54.77 | — |
| — | 2.11 | 2.14 | 2.12 | +0.11 | 11.5% | 850 | 11.5% | -1.00 | 72.73 | 70.73 | 74.74 | — |
| — | 0.69 | 0.71 | 0.70 | +0.05 | 11.5% | 875 | 11.5% | -1.00 | 97.74 | 95.74 | 99.74 | — |
| — | 0.26 | 0.27 | 0.27 | +0.02 | 12.0% | 900 | 12.0% | -1.00 | 122.74 | 120.74 | 124.74 | — |
| — | 0.11 | 0.12 | 0.12 | +0.01 | 13.0% | 930 | 13.0% | -1.00 | 152.74 | 150.74 | 154.74 | — |
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.