Spot 778.55
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 161.77 | 162.22 | 162.00 | +0.95 | 27.7% | 625 | 27.7% | -0.05 | 2.33 | 2.30 | 2.35 | — |
| — | 133.04 | 133.47 | 133.25 | +0.93 | 24.8% | 655 | 24.8% | -0.07 | 3.21 | 3.18 | 3.25 | — |
| — | 109.55 | 109.87 | 109.71 | +0.91 | 22.5% | 680 | 22.5% | -0.09 | 4.33 | 4.30 | 4.37 | — |
| 640 | 91.05 | 91.37 | 91.21 | +0.88 | 20.7% | 700 | 20.7% | -0.12 | 5.59 | 5.55 | 5.63 | 1,248 |
| 58 | 73.15 | 73.37 | 73.26 | +0.83 | 18.9% | 720 | 18.9% | -0.17 | 7.37 | 7.32 | 7.42 | 356 |
| 55 | 55.56 | 56.48 | 56.02 | +0.77 | 17.2% | 740 | 17.2% | -0.23 | 9.91 | 9.86 | 9.97 | 152 |
| 17 | 43.86 | 44.04 | 43.95 | +0.70 | 16.0% | 755 | 16.0% | -0.30 | 12.62 | 12.56 | 12.68 | 3,093 |
| 119 | 39.92 | 40.19 | 40.05 | +0.68 | 15.6% | 760 | 15.6% | -0.31 | 13.69 | 13.65 | 13.73 | 4,765 |
| 20 | 36.25 | 36.42 | 36.34 | +0.65 | 15.2% | 765 | 15.2% | -0.35 | 14.90 | 14.85 | 14.96 | 91 |
| 169 | 32.28 | 32.86 | 32.57 | +0.63 | 14.8% | 770 | 14.8% | -0.37 | 16.27 | 16.20 | 16.33 | 581 |
| — | 29.27 | 29.44 | 29.36 | +0.60 | 14.4% | 775 | 14.4% | -0.40 | 17.75 | 17.69 | 17.80 | — |
| — | 25.99 | 26.12 | 26.05 | — | — | 780 | 14.1% | -0.43 | 19.43 | 19.34 | 19.52 | 120 |
| 50 | 22.91 | 23.07 | 22.99 | +0.54 | 13.7% | 785 | — | — | 21.25 | 21.18 | 21.33 | 20 |
| 217 | 20.04 | 20.15 | 20.09 | — | — | 790 | — | — | 23.32 | 23.26 | 23.37 | 126 |
| 407 | 14.94 | 15.03 | 14.98 | — | — | 800 | — | — | 28.11 | 28.04 | 28.19 | 74 |
| 248 | 10.75 | 10.86 | 10.80 | — | — | 810 | — | — | 33.81 | 33.74 | 33.88 | 62 |
| — | 5.09 | 5.15 | 5.12 | — | — | 830 | — | — | 47.81 | 47.67 | 47.96 | — |
| — | 2.12 | 2.19 | 2.15 | — | — | 850 | 11.4% | -0.89 | 64.72 | 64.53 | 64.91 | 21 |
| — | 0.64 | 0.70 | 0.67 | — | — | 875 | — | — | 87.93 | 87.70 | 88.16 | — |
| — | 0.21 | 0.28 | 0.24 | +0.02 | 11.8% | 900 | 11.8% | -0.98 | 112.19 | 111.94 | 112.44 | — |
| — | 0.06 | 0.12 | 0.09 | +0.01 | 12.4% | 930 | 12.4% | -0.99 | 141.68 | 141.42 | 141.94 | 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.