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 | |
| 0 | 165.82 | 166.19 | 166.00 | +0.94 | 26.4% | 625 | 26.4% | -0.06 | 3.83 | 3.81 | 3.85 | 3 |
| 0 | 137.73 | 138.04 | 137.88 | +0.91 | 23.9% | 655 | 23.9% | -0.09 | 5.17 | 5.15 | 5.20 | 2 |
| 0 | 110.24 | 110.52 | 110.38 | +0.88 | 21.6% | 685 | 21.6% | -0.12 | 7.16 | 7.11 | 7.21 | 2 |
| 0 | 88.08 | 88.31 | 88.19 | +0.83 | 19.7% | 710 | 19.7% | -0.17 | 9.52 | 9.46 | 9.57 | 1 |
| 0 | 71.03 | 71.23 | 71.13 | +0.79 | 18.2% | 730 | 18.2% | -0.21 | 12.11 | 12.05 | 12.17 | 4 |
| 5 | 54.92 | 55.05 | 54.98 | +0.72 | 16.8% | 750 | 16.8% | -0.28 | 15.62 | 15.53 | 15.70 | 23 |
| 3 | 43.67 | 43.79 | 43.73 | +0.66 | 15.7% | 765 | 15.7% | -0.34 | 19.10 | 19.02 | 19.18 | 1 |
| 0 | 37.36 | 37.50 | 37.43 | +0.62 | 15.2% | 774 | 15.2% | -0.38 | 21.66 | 21.57 | 21.74 | 8 |
| 1 | 36.70 | 36.81 | 36.76 | +0.62 | 15.1% | 775 | 15.1% | -0.38 | 21.95 | 21.87 | 22.04 | 36 |
| 2 | 36.01 | 36.14 | 36.08 | +0.61 | 15.0% | 776 | 15.0% | -0.39 | 22.27 | 22.19 | 22.36 | 0 |
| 0 | 35.35 | 35.48 | 35.41 | +0.61 | 15.0% | 777 | 15.0% | -0.39 | 22.57 | 22.51 | 22.62 | 8 |
| 0 | 34.69 | 34.82 | 34.76 | +0.60 | 14.9% | 778 | 14.9% | -0.40 | 22.91 | 22.83 | 23.00 | 3 |
| 0 | 34.06 | 34.17 | 34.12 | +0.59 | 14.9% | 779 | 14.9% | -0.40 | 23.25 | 23.16 | 23.33 | 2 |
| 4 | 33.41 | 33.53 | 33.47 | +0.59 | 14.8% | 780 | 14.8% | -0.41 | 23.59 | 23.50 | 23.68 | 5 |
| 2 | 27.28 | 27.44 | 27.36 | +0.54 | 14.2% | 790 | 14.2% | -0.46 | 27.29 | 27.20 | 27.37 | 3 |
| 6 | 19.36 | 19.50 | 19.43 | +0.45 | 13.4% | 805 | 13.4% | -0.55 | 34.06 | 33.99 | 34.14 | 0 |
| 73 | 13.08 | 13.22 | 13.15 | +0.35 | 12.8% | 820 | 12.8% | -0.65 | 42.53 | 42.45 | 42.62 | 0 |
| 6 | 7.25 | 7.32 | 7.29 | +0.24 | 12.3% | 840 | 12.3% | -0.76 | 56.34 | 56.21 | 56.46 | 0 |
| 2 | 2.60 | 2.65 | 2.62 | +0.11 | 11.8% | 870 | 11.8% | -0.89 | 81.16 | 80.99 | 81.32 | 0 |
| 1 | 0.80 | 0.89 | 0.84 | +0.04 | 11.7% | 900 | 11.7% | -0.96 | 108.86 | 108.66 | 109.07 | 0 |
| 1 | 0.28 | 0.33 | 0.30 | +0.02 | 11.9% | 930 | 11.9% | -0.98 | 137.79 | 137.58 | 138.00 | 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.