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 | |
| — | 158.69 | 162.45 | 160.57 | +0.93 | 25.6% | 630 | 25.6% | -0.07 | 3.97 | 3.95 | 3.99 | — |
| — | 130.62 | 134.27 | 132.44 | +0.91 | 23.2% | 660 | 23.2% | -0.09 | 5.41 | 5.39 | 5.43 | — |
| — | 107.72 | 111.48 | 109.60 | +0.88 | 21.3% | 685 | 21.3% | -0.13 | 7.13 | 7.11 | 7.16 | — |
| — | 85.51 | 89.27 | 87.39 | +0.83 | 19.4% | 710 | 19.4% | -0.18 | 9.56 | 9.53 | 9.60 | — |
| — | 64.34 | 68.11 | 66.22 | +0.77 | 17.6% | 735 | 17.6% | -0.24 | 13.11 | 13.07 | 13.14 | — |
| — | 53.96 | 54.49 | 54.23 | +0.72 | 16.5% | 750 | 16.5% | -0.30 | 16.05 | 16.01 | 16.09 | — |
| — | 42.80 | 43.48 | 43.14 | +0.66 | 15.5% | 765 | 15.5% | -0.37 | 19.87 | 19.82 | 19.92 | — |
| — | 36.58 | 37.24 | 36.91 | +0.61 | 14.9% | 774 | 14.9% | -0.41 | 22.69 | 22.64 | 22.74 | — |
| — | 35.92 | 36.57 | 36.24 | +0.61 | 14.9% | 775 | 14.9% | -0.42 | 23.04 | 22.99 | 23.09 | — |
| — | 35.26 | 35.89 | 35.58 | +0.60 | 14.8% | 776 | 14.8% | -0.42 | 23.39 | 23.34 | 23.44 | — |
| — | 34.61 | 35.05 | 34.83 | +0.60 | 14.8% | 777 | 14.8% | -0.43 | 23.74 | 23.69 | 23.79 | — |
| — | 33.96 | 34.61 | 34.28 | +0.59 | 14.7% | 778 | 14.7% | -0.44 | 24.11 | 24.06 | 24.16 | — |
| — | 33.31 | 33.94 | 33.62 | +0.59 | 14.6% | 779 | 14.6% | -0.44 | 24.48 | 24.43 | 24.53 | — |
| — | 32.90 | 33.10 | 33.00 | +0.58 | 14.6% | 780 | 14.6% | -0.45 | 24.85 | 24.80 | 24.90 | — |
| — | 26.91 | 26.99 | 26.95 | +0.53 | 14.0% | 790 | 14.0% | -0.51 | 29.01 | 28.96 | 29.06 | — |
| — | 21.54 | 21.60 | 21.57 | +0.47 | 13.6% | 800 | 13.6% | -0.58 | 33.94 | 33.88 | 33.99 | — |
| — | 12.97 | 13.02 | 12.99 | +0.35 | 12.8% | 820 | 12.8% | -0.73 | 46.37 | 44.54 | 48.19 | — |
| — | 7.23 | 7.27 | 7.25 | +0.23 | 12.3% | 840 | 12.3% | -0.90 | 62.88 | 60.99 | 64.76 | — |
| — | 3.75 | 3.79 | 3.77 | +0.14 | 12.0% | 860 | 12.0% | -1.00 | 82.64 | 80.59 | 84.69 | — |
| — | 1.26 | 1.29 | 1.27 | +0.06 | 11.7% | 890 | 11.7% | -1.00 | 112.64 | 110.59 | 114.69 | — |
| — | 0.45 | 0.46 | 0.46 | +0.03 | 12.0% | 920 | 12.0% | -1.00 | 142.64 | 140.59 | 144.69 | — |
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.