Spot 779.43
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 155.72 | 158.55 | 157.13 | — | — | 625 | 34.4% | -0.01 | 0.29 | 0.28 | 0.30 | — |
| — | 140.83 | 143.65 | 142.24 | — | — | 640 | — | — | 0.35 | 0.34 | 0.36 | — |
| — | 130.92 | 133.74 | 132.33 | +0.98 | 30.3% | 650 | 30.3% | -0.02 | 0.40 | 0.39 | 0.41 | — |
| — | 116.07 | 118.89 | 117.48 | +0.97 | 27.8% | 665 | 27.8% | -0.03 | 0.49 | 0.48 | 0.50 | — |
| — | 106.20 | 108.98 | 107.59 | +0.97 | 26.2% | 675 | 26.2% | -0.03 | 0.57 | 0.56 | 0.58 | — |
| — | 91.41 | 94.22 | 92.81 | +0.96 | 23.9% | 690 | 23.9% | -0.04 | 0.73 | 0.72 | 0.74 | — |
| — | 81.58 | 84.40 | 82.99 | +0.95 | 22.4% | 700 | 22.4% | -0.05 | 0.89 | 0.88 | 0.89 | — |
| — | 71.83 | 74.60 | 73.22 | +0.93 | 20.9% | 710 | 20.9% | -0.07 | 1.08 | 1.07 | 1.09 | — |
| — | 62.14 | 64.96 | 63.55 | +0.91 | 19.5% | 720 | 19.5% | -0.09 | 1.37 | 1.36 | 1.38 | — |
| — | 52.59 | 55.41 | 54.00 | +0.89 | 18.2% | 730 | 18.2% | -0.12 | 1.79 | 1.78 | 1.81 | — |
| — | 43.24 | 46.06 | 44.65 | +0.84 | 16.8% | 740 | 16.8% | -0.16 | 2.42 | 2.40 | 2.44 | — |
| — | 39.74 | 40.27 | 40.01 | +0.82 | 16.2% | 745 | 16.2% | -0.18 | 2.85 | 2.82 | 2.87 | — |
| — | 35.28 | 35.79 | 35.53 | +0.79 | 15.6% | 750 | 15.6% | -0.21 | 3.37 | 3.35 | 3.39 | — |
| — | 30.94 | 31.44 | 31.19 | +0.75 | 15.0% | 755 | 15.0% | -0.25 | 4.01 | 3.98 | 4.04 | — |
| — | 26.82 | 27.20 | 27.01 | +0.71 | 14.5% | 760 | 14.5% | -0.30 | 4.82 | 4.79 | 4.85 | — |
| — | 22.86 | 23.16 | 23.01 | +0.66 | 13.9% | 765 | — | — | 5.82 | 5.80 | 5.84 | — |
| — | 21.98 | 22.47 | 22.23 | — | — | 766 | — | — | 6.04 | 6.00 | 6.09 | — |
| — | 21.28 | 21.66 | 21.47 | — | — | 767 | — | — | 6.29 | 6.26 | 6.33 | — |
| — | 20.48 | 20.96 | 20.72 | — | — | 768 | 13.6% | -0.38 | 6.52 | 6.46 | 6.58 | — |
| — | 19.73 | 20.21 | 19.97 | +0.62 | 13.5% | 769 | 13.5% | -0.39 | 6.79 | 6.73 | 6.84 | — |
| — | 19.10 | 19.38 | 19.24 | +0.60 | 13.4% | 770 | 13.4% | -0.41 | 7.07 | 7.04 | 7.09 | — |
| — | 18.27 | 18.76 | 18.52 | +0.59 | 13.3% | 771 | 13.3% | -0.42 | 7.34 | 7.30 | 7.39 | — |
| — | 17.57 | 17.98 | 17.77 | +0.58 | 13.2% | 772 | 13.2% | -0.43 | 7.64 | 7.60 | 7.68 | — |
| — | 16.92 | 17.35 | 17.14 | +0.57 | 13.2% | 773 | 13.2% | -0.45 | 7.96 | 7.86 | 8.05 | — |
| — | 16.20 | 16.62 | 16.41 | +0.55 | 13.1% | 774 | 13.1% | -0.46 | 8.26 | 8.21 | 8.30 | — |
| — | 15.68 | 15.86 | 15.77 | +0.54 | 13.0% | 775 | 13.0% | -0.47 | 8.59 | 8.53 | 8.65 | — |
| — | 14.92 | 15.33 | 15.12 | +0.53 | 12.9% | 776 | 12.9% | -0.49 | 8.92 | 8.86 | 8.98 | — |
| — | 14.28 | 14.62 | 14.45 | +0.51 | 12.8% | 777 | 12.8% | -0.50 | 9.30 | 9.25 | 9.36 | — |
| — | 13.64 | 14.00 | 13.82 | +0.50 | 12.7% | 778 | 12.7% | -0.52 | 9.68 | 9.64 | 9.72 | — |
| — | 13.12 | 13.36 | 13.24 | +0.49 | 12.7% | 779 | 12.7% | -0.53 | 10.06 | 10.00 | 10.13 | — |
| — | 12.56 | 12.67 | 12.62 | +0.47 | 12.6% | 780 | 12.6% | -0.55 | 10.47 | 10.41 | 10.53 | — |
| — | 11.95 | 12.10 | 12.03 | +0.46 | 12.5% | 781 | 12.5% | -0.56 | 10.88 | 10.81 | 10.96 | — |
| — | 11.38 | 11.52 | 11.45 | +0.44 | 12.4% | 782 | 12.4% | -0.58 | 11.37 | 11.26 | 11.48 | 4 |
| 37 | 10.85 | 10.96 | 10.90 | +0.43 | 12.3% | 783 | 12.3% | -0.59 | 11.80 | 11.70 | 11.91 | 2 |
| 183 | 10.31 | 10.42 | 10.37 | +0.41 | 12.3% | 784 | 12.3% | -0.61 | 12.29 | 12.17 | 12.42 | 2 |
| 299 | 9.79 | 9.90 | 9.85 | +0.40 | 12.2% | 785 | 12.2% | -0.63 | 12.79 | 12.67 | 12.91 | 6 |
| 84 | 9.28 | 9.39 | 9.34 | +0.39 | 12.2% | 786 | 12.2% | -0.64 | 13.26 | 13.18 | 13.34 | 2 |
| 174 | 8.79 | 8.90 | 8.85 | +0.37 | 12.1% | 787 | 12.1% | -0.65 | 13.78 | 13.59 | 13.96 | 1 |
| — | 8.33 | 8.41 | 8.37 | — | — | 788 | — | — | 14.40 | 14.16 | 14.64 | — |
| — | 7.86 | 7.97 | 7.92 | — | — | 789 | 11.9% | -0.69 | 15.08 | 14.68 | 15.48 | — |
| — | 7.42 | 7.52 | 7.47 | — | — | 790 | 11.9% | -0.70 | 15.47 | 15.37 | 15.58 | — |
| — | 7.00 | 7.10 | 7.05 | +0.32 | 11.8% | 791 | 11.8% | -0.72 | 16.05 | 15.40 | 16.69 | — |
| — | 6.59 | 6.69 | 6.64 | +0.30 | 11.8% | 792 | 11.8% | -0.73 | 16.66 | 15.98 | 17.33 | — |
| — | 6.20 | 6.30 | 6.25 | +0.29 | 11.7% | 793 | 11.7% | -0.75 | 17.25 | 16.60 | 17.90 | — |
| — | 5.82 | 5.93 | 5.88 | +0.28 | 11.7% | 794 | 11.7% | -0.76 | 17.93 | 17.21 | 18.65 | — |
| — | 5.48 | 5.56 | 5.52 | +0.27 | 11.6% | 795 | 11.6% | -0.78 | 18.73 | 18.44 | 19.02 | — |
| — | 3.94 | 4.00 | 3.97 | +0.21 | 11.4% | 800 | 11.4% | -0.85 | 22.26 | 22.09 | 22.43 | — |
| — | 2.75 | 2.81 | 2.78 | +0.16 | 11.3% | 805 | 11.3% | -0.91 | 26.52 | 25.32 | 27.73 | — |
| — | 1.89 | 1.93 | 1.91 | +0.12 | 11.2% | 810 | 11.2% | -0.97 | 30.79 | 29.42 | 32.16 | — |
| — | 1.28 | 1.31 | 1.29 | +0.08 | 11.2% | 815 | 11.2% | -1.00 | 35.57 | 34.21 | 36.93 | — |
| — | 0.86 | 0.89 | 0.88 | +0.06 | 11.2% | 820 | 11.2% | -1.00 | 40.54 | 39.16 | 41.92 | — |
| — | 0.40 | 0.42 | 0.41 | +0.03 | 11.5% | 830 | 11.5% | -1.00 | 50.51 | 49.10 | 51.92 | — |
| — | 0.21 | 0.23 | 0.22 | +0.02 | 12.0% | 840 | 12.0% | -1.00 | 60.51 | 59.10 | 61.92 | — |
| — | 0.12 | 0.14 | 0.13 | +0.01 | 12.7% | 850 | 12.7% | -1.00 | 70.51 | 69.10 | 71.92 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 13.3% | 860 | 13.3% | -1.00 | 80.53 | 79.14 | 81.92 | — |
| — | 0.04 | 0.06 | 0.05 | +0.00 | 14.0% | 870 | 14.0% | -1.00 | 90.51 | 89.10 | 91.92 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 14.9% | 885 | 14.9% | -1.00 | 105.53 | 104.16 | 106.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 15.7% | 895 | 15.7% | -1.00 | 115.51 | 114.10 | 116.92 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.9% | 910 | 16.9% | -1.00 | 130.51 | 129.10 | 131.92 | — |
| — | — | 0.02 | — | +0.00 | 17.9% | 920 | 17.9% | -1.00 | 140.52 | 139.14 | 141.90 | — |
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.