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 | |
| 0 | 165.40 | 165.72 | 165.56 | +0.94 | 26.1% | 625 | 26.1% | -0.06 | 3.90 | 3.87 | 3.94 | 3 |
| 0 | 137.30 | 137.60 | 137.45 | +0.91 | 23.7% | 655 | 23.7% | -0.09 | 5.24 | 5.19 | 5.28 | 2 |
| 0 | 109.82 | 110.10 | 109.96 | — | — | 685 | — | — | 7.21 | 7.19 | 7.24 | 2 |
| 0 | 87.64 | 87.89 | 87.77 | +0.83 | 19.5% | 710 | 19.5% | -0.17 | 9.59 | 9.56 | 9.62 | 1 |
| 0 | 70.63 | 70.88 | 70.75 | — | — | 730 | — | — | 12.21 | 12.19 | 12.24 | 2 |
| 5 | 54.65 | 54.78 | 54.72 | +0.72 | 16.7% | 750 | — | — | 15.80 | 15.77 | 15.84 | 13 |
| 3 | 43.49 | 43.62 | 43.55 | — | — | 765 | — | — | 19.36 | 19.31 | 19.40 | 1 |
| 0 | 37.25 | 37.40 | 37.33 | — | — | 774 | 15.1% | -0.38 | 21.96 | 21.92 | 22.01 | 8 |
| 0 | 36.63 | 36.73 | 36.68 | — | — | 775 | — | — | 22.29 | 22.24 | 22.33 | 20 |
| 2 | 35.97 | 36.07 | 36.02 | +0.61 | 15.0% | 776 | — | — | 22.57 | 22.50 | 22.65 | 0 |
| 0 | 35.32 | 35.42 | 35.37 | — | — | 777 | — | — | 22.91 | 22.83 | 22.98 | 4 |
| 0 | 34.67 | 34.77 | 34.72 | — | — | 778 | — | — | 23.23 | 23.16 | 23.31 | — |
| — | 34.03 | 34.12 | 34.08 | +0.58 | 14.8% | 779 | 14.8% | -0.41 | 23.57 | 23.50 | 23.65 | — |
| — | 33.39 | 33.49 | 33.44 | +0.59 | 14.7% | 780 | 14.7% | -0.41 | 23.94 | 23.89 | 23.99 | — |
| — | 27.35 | 27.44 | 27.39 | +0.53 | 14.2% | 790 | 14.2% | -0.47 | 27.72 | 27.67 | 27.77 | — |
| — | 19.51 | 19.63 | 19.57 | +0.45 | 13.5% | 805 | 13.5% | -0.55 | 34.64 | 34.58 | 34.70 | — |
| — | 13.32 | 13.46 | 13.39 | +0.35 | 12.9% | 820 | 12.9% | -0.65 | 43.20 | 43.15 | 43.26 | — |
| — | 7.65 | 7.70 | 7.67 | +0.24 | 12.5% | 840 | 12.5% | -0.76 | 57.08 | 56.99 | 57.17 | — |
| — | 2.95 | 2.99 | 2.97 | +0.12 | 12.1% | 870 | 12.1% | -0.88 | 81.82 | 81.69 | 81.95 | — |
| — | 1.02 | 1.10 | 1.06 | +0.05 | 12.0% | 900 | 12.0% | -0.95 | 109.38 | 109.22 | 109.53 | — |
| — | 0.39 | 0.45 | 0.42 | +0.02 | 12.2% | 930 | 12.2% | -0.98 | 138.18 | 138.02 | 138.34 | 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.