Spot 776.68
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 167.99 | 168.88 | 168.44 | +0.94 | 26.3% | 622 | 26.3% | -0.06 | 4.09 | 4.05 | 4.14 | 1 |
| 1 | 141.79 | 142.65 | 142.22 | +0.91 | 24.0% | 650 | 24.0% | -0.09 | 5.34 | 5.30 | 5.38 | 22 |
| 0 | 117.04 | 117.84 | 117.44 | +0.88 | 21.9% | 677 | 21.9% | -0.12 | 7.03 | 6.98 | 7.07 | 17 |
| 20 | 96.49 | 97.24 | 96.86 | +0.85 | 20.2% | 700 | 20.2% | -0.15 | 9.02 | 8.98 | 9.06 | — |
| — | 78.39 | 79.04 | 78.72 | +0.80 | 18.7% | 721 | 18.7% | -0.20 | 11.49 | 11.43 | 11.55 | 2 |
| 25 | 62.75 | 63.34 | 63.05 | +0.75 | 17.3% | 740 | 17.3% | -0.25 | 14.49 | 14.43 | 14.56 | 113 |
| 5 | 51.00 | 51.72 | 51.36 | +0.70 | 16.3% | 755 | 16.3% | -0.30 | 17.59 | 17.52 | 17.65 | 8 |
| 74 | 47.33 | 47.97 | 47.65 | +0.68 | 16.0% | 760 | 16.0% | -0.32 | 18.80 | 18.73 | 18.87 | 126 |
| 6 | 43.76 | 44.37 | 44.06 | +0.66 | 15.7% | 765 | 15.7% | -0.34 | 20.11 | 20.04 | 20.19 | 76 |
| 37 | 40.30 | 40.88 | 40.59 | +0.63 | 15.4% | 770 | 15.4% | -0.37 | 21.55 | 21.47 | 21.63 | 38 |
| 1 | 37.17 | 37.49 | 37.33 | +0.61 | 15.1% | 775 | 15.1% | -0.39 | 23.10 | 23.02 | 23.18 | 3 |
| 26 | 33.97 | 34.26 | 34.12 | +0.59 | 14.8% | 780 | 14.8% | -0.41 | 24.79 | 24.71 | 24.87 | 50 |
| 1 | 30.93 | 31.18 | 31.05 | +0.56 | 14.5% | 785 | 14.5% | -0.44 | 26.59 | 26.49 | 26.70 | 0 |
| 46 | 28.00 | 28.23 | 28.11 | +0.53 | 14.3% | 790 | 14.3% | -0.47 | 28.60 | 28.52 | 28.68 | 9 |
| 10 | 22.69 | 22.85 | 22.77 | +0.48 | 13.8% | 800 | 13.8% | -0.52 | 33.06 | 32.98 | 33.14 | 4 |
| 121 | 18.06 | 18.24 | 18.15 | +0.42 | 13.4% | 810 | 13.4% | -0.58 | 38.20 | 38.11 | 38.29 | 3 |
| 0 | 10.87 | 11.01 | 10.94 | +0.30 | 12.8% | 830 | 12.8% | -0.70 | 50.63 | 50.43 | 50.84 | 0 |
| 0 | 6.21 | 6.33 | 6.27 | +0.20 | 12.5% | 850 | 12.5% | -0.80 | 65.53 | 65.25 | 65.82 | 0 |
| 0 | 2.89 | 2.98 | 2.94 | +0.11 | 12.3% | 875 | 12.3% | -0.89 | 86.72 | 86.35 | 87.08 | 0 |
| 0 | 1.30 | 1.38 | 1.34 | +0.06 | 12.3% | 900 | 12.3% | -0.94 | 109.64 | 109.21 | 110.06 | 0 |
| 0 | 0.54 | 0.61 | 0.57 | +0.03 | 12.7% | 930 | 12.7% | -0.97 | 138.28 | 137.83 | 138.74 | 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.