Spot 777.81
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 48 | 161.41 | 161.80 | 161.60 | +0.95 | 27.5% | 625 | 27.5% | -0.05 | 2.42 | 2.39 | 2.46 | 2,113 |
| 104 | 132.71 | 133.08 | 132.90 | +0.93 | 24.7% | 655 | 24.7% | -0.07 | 3.33 | 3.30 | 3.37 | 51 |
| 1,299 | 109.17 | 109.52 | 109.34 | +0.90 | 22.3% | 680 | 22.3% | -0.10 | 4.46 | 4.42 | 4.49 | 393 |
| 642 | 90.73 | 91.04 | 90.89 | +0.87 | 20.5% | 700 | 20.5% | -0.13 | 5.75 | 5.72 | 5.77 | 1,033 |
| 58 | 72.80 | 73.01 | 72.91 | +0.83 | 18.7% | 720 | 18.7% | -0.17 | 7.54 | 7.52 | 7.57 | 349 |
| 54 | 55.69 | 55.86 | 55.77 | +0.77 | 17.1% | 740 | 17.1% | -0.23 | 10.15 | 10.11 | 10.20 | 146 |
| 16 | 43.68 | 43.81 | 43.74 | +0.71 | 15.9% | 755 | 15.9% | -0.29 | 12.93 | 12.89 | 12.96 | 3,127 |
| 121 | 39.87 | 40.00 | 39.94 | +0.68 | 15.5% | 760 | 15.5% | -0.32 | 14.04 | 14.01 | 14.08 | 4,861 |
| 20 | 36.19 | 36.30 | 36.24 | +0.66 | 15.1% | 765 | 15.1% | -0.34 | 15.30 | 15.26 | 15.34 | 84 |
| 154 | 32.65 | 32.80 | 32.73 | +0.63 | 14.8% | 770 | 14.8% | -0.37 | 16.69 | 16.65 | 16.73 | 579 |
| 31 | 29.26 | 29.41 | 29.34 | +0.60 | 14.4% | 775 | 14.4% | -0.40 | 18.23 | 18.18 | 18.28 | 44 |
| 209 | 26.05 | 26.18 | 26.11 | +0.57 | 14.1% | 780 | 14.1% | -0.43 | 19.97 | 19.91 | 20.03 | 107 |
| 31 | 23.02 | 23.15 | 23.09 | +0.53 | 13.7% | 785 | 13.7% | -0.47 | 21.87 | 21.82 | 21.92 | 7 |
| 195 | 20.19 | 20.31 | 20.25 | +0.50 | 13.5% | 790 | 13.5% | -0.50 | 23.97 | 23.93 | 24.01 | 116 |
| 373 | 15.21 | 15.30 | 15.26 | +0.43 | 13.0% | 800 | 13.0% | -0.57 | 28.87 | 28.81 | 28.93 | 77 |
| 248 | 11.15 | 11.24 | 11.20 | +0.35 | 12.6% | 810 | 12.6% | -0.65 | 34.66 | 34.60 | 34.71 | 62 |
| 209 | 5.55 | 5.64 | 5.59 | +0.22 | 12.0% | 830 | 12.0% | -0.78 | 48.78 | 48.70 | 48.87 | 8 |
| 68 | 2.54 | 2.62 | 2.58 | +0.12 | 11.8% | 850 | 11.8% | -0.88 | 65.47 | 65.31 | 65.62 | 21 |
| 0 | 0.89 | 0.96 | 0.93 | +0.05 | 11.9% | 875 | 11.9% | -0.95 | 88.50 | 88.31 | 88.69 | 0 |
| 48 | 0.35 | 0.39 | 0.37 | +0.02 | 12.3% | 900 | 12.3% | -0.98 | 112.61 | 112.41 | 112.82 | 2 |
| 8 | 0.13 | 0.19 | 0.16 | +0.01 | 13.1% | 930 | 13.1% | -0.99 | 142.04 | 141.83 | 142.25 | 2 |
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.