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 | |
| — | 153.92 | 156.24 | 155.08 | +1.00 | 46.8% | 625 | 46.8% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 138.96 | 141.27 | 140.12 | +1.00 | 43.2% | 640 | 43.2% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 129.04 | 131.30 | 130.17 | +1.00 | 41.0% | 650 | 41.0% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 114.01 | 116.32 | 115.17 | +0.99 | 37.1% | 665 | 37.1% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 104.03 | 106.34 | 105.19 | +0.99 | 34.5% | 675 | 34.5% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 89.07 | 91.39 | 90.23 | +0.99 | 30.7% | 690 | 30.7% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 79.10 | 81.42 | 80.26 | +0.99 | 28.1% | 700 | 28.1% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 69.33 | 71.34 | 70.33 | +0.98 | 25.5% | 710 | 25.5% | -0.02 | 0.14 | 0.13 | 0.14 | — |
| — | 59.26 | 61.51 | 60.38 | +0.98 | 22.8% | 720 | 22.8% | -0.02 | 0.17 | 0.16 | 0.17 | — |
| — | 49.70 | 51.57 | 50.63 | +0.97 | 20.2% | 730 | 20.2% | -0.03 | 0.21 | 0.21 | 0.22 | — |
| — | 40.05 | 40.96 | 40.51 | +0.95 | 17.7% | 740 | 17.7% | -0.05 | 0.30 | 0.30 | 0.31 | — |
| — | 34.43 | 35.92 | 35.17 | +0.93 | 16.5% | 745 | 16.5% | -0.07 | 0.38 | 0.37 | 0.38 | — |
| — | 30.76 | 30.90 | 30.83 | +0.90 | 15.3% | 750 | 15.3% | -0.10 | 0.49 | 0.49 | 0.50 | — |
| — | 25.67 | 26.23 | 25.95 | +0.87 | 14.4% | 755 | 14.4% | -0.13 | 0.69 | 0.68 | 0.69 | 24,455 |
| — | 21.26 | 21.40 | 21.33 | +0.81 | 13.4% | 760 | 13.4% | -0.19 | 0.98 | 0.98 | 0.99 | — |
| — | 16.74 | 16.88 | 16.81 | +0.74 | 12.5% | 765 | — | — | 1.46 | 1.45 | 1.47 | — |
| — | 15.88 | 16.00 | 15.94 | +0.73 | 12.4% | 766 | 12.4% | -0.28 | 1.59 | 1.58 | 1.60 | — |
| — | 15.01 | 15.14 | 15.07 | +0.70 | 12.3% | 767 | 12.3% | -0.29 | 1.73 | 1.72 | 1.74 | — |
| — | 14.06 | 14.43 | 14.24 | +0.69 | 12.1% | 768 | 12.1% | -0.32 | 1.89 | 1.87 | 1.90 | — |
| — | 13.24 | 13.58 | 13.41 | +0.66 | 11.9% | 769 | 11.9% | -0.34 | 2.06 | 2.05 | 2.07 | — |
| — | 12.53 | 12.66 | 12.60 | +0.64 | 11.9% | 770 | 11.9% | -0.36 | 2.25 | 2.24 | 2.26 | — |
| — | 11.71 | 11.89 | 11.80 | +0.62 | 11.7% | 771 | 11.7% | -0.39 | 2.46 | 2.44 | 2.47 | — |
| — | 10.96 | 11.09 | 11.03 | +0.59 | 11.5% | 772 | 11.5% | -0.41 | 2.68 | 2.67 | 2.69 | — |
| — | 10.14 | 10.45 | 10.29 | +0.57 | 11.4% | 773 | 11.4% | -0.44 | 2.93 | 2.92 | 2.94 | — |
| — | 9.43 | 9.65 | 9.54 | +0.54 | 11.3% | 774 | 11.3% | -0.46 | 3.19 | 3.18 | 3.21 | — |
| — | 8.77 | 8.89 | 8.83 | +0.52 | 11.2% | 775 | 11.2% | -0.49 | 3.50 | 3.48 | 3.51 | — |
| — | 8.05 | 8.20 | 8.12 | +0.49 | 11.1% | 776 | 11.1% | -0.51 | 3.82 | 3.80 | 3.84 | — |
| — | 7.41 | 7.66 | 7.54 | +0.47 | 11.0% | 777 | 11.0% | -0.54 | 4.17 | 4.15 | 4.19 | — |
| — | 6.82 | 6.93 | 6.88 | +0.44 | 10.9% | 778 | 10.9% | -0.57 | 4.55 | 4.53 | 4.57 | — |
| — | 6.26 | 6.29 | 6.28 | +0.41 | 10.8% | 779 | 10.8% | -0.60 | 4.96 | 4.94 | 4.98 | — |
| — | 5.69 | 5.72 | 5.71 | +0.38 | 10.7% | 780 | 10.7% | -0.63 | 5.39 | 5.38 | 5.40 | — |
| — | 5.16 | 5.19 | 5.17 | +0.36 | 10.6% | 781 | 10.6% | -0.66 | 5.87 | 5.85 | 5.89 | — |
| — | 4.65 | 4.68 | 4.67 | +0.33 | 10.6% | 782 | — | — | 6.38 | 6.35 | 6.40 | — |
| — | 4.19 | 4.21 | 4.20 | +0.30 | 10.5% | 783 | 10.5% | -0.72 | 6.93 | 6.81 | 7.05 | — |
| — | 3.75 | 3.77 | 3.76 | +0.28 | 10.4% | 784 | — | — | 7.50 | 7.37 | 7.63 | — |
| — | 3.34 | 3.36 | 3.35 | +0.26 | 10.4% | 785 | 10.4% | -0.77 | 8.07 | 8.00 | 8.15 | — |
| — | 2.96 | 2.99 | 2.98 | +0.23 | 10.3% | 786 | 10.3% | -0.80 | 8.72 | 8.56 | 8.88 | — |
| — | 2.62 | 2.64 | 2.63 | +0.21 | 10.2% | 787 | 10.2% | -0.81 | 9.38 | 9.26 | 9.51 | — |
| — | 2.30 | 2.32 | 2.31 | +0.19 | 10.2% | 788 | 10.2% | -0.85 | 10.09 | 9.92 | 10.26 | — |
| — | 2.02 | 2.04 | 2.03 | +0.17 | 10.1% | 789 | 10.1% | -0.87 | 10.81 | 10.62 | 11.00 | — |
| — | 1.76 | 1.78 | 1.77 | +0.15 | 10.1% | 790 | 10.1% | -0.88 | 11.59 | 11.40 | 11.77 | — |
| — | 1.53 | 1.55 | 1.54 | +0.13 | 10.1% | 791 | 10.1% | -0.91 | 12.33 | 12.08 | 12.58 | — |
| — | 1.32 | 1.34 | 1.33 | +0.12 | 10.0% | 792 | 10.0% | -0.92 | 13.21 | 12.96 | 13.46 | — |
| — | 1.14 | 1.15 | 1.15 | +0.10 | 10.0% | 793 | 10.0% | -0.95 | 14.04 | 13.72 | 14.35 | — |
| — | 0.97 | 0.99 | 0.98 | +0.09 | 10.0% | 794 | 10.0% | -0.96 | 14.90 | 14.59 | 15.22 | — |
| — | 0.83 | 0.85 | 0.84 | +0.08 | 10.0% | 795 | 10.0% | -0.97 | 15.75 | 14.50 | 17.00 | — |
| — | 0.36 | 0.37 | 0.36 | +0.04 | 9.9% | 800 | 9.9% | -1.00 | 20.42 | 19.62 | 21.22 | — |
| — | 0.16 | 0.17 | 0.17 | +0.02 | 10.1% | 805 | 10.1% | -1.00 | 25.60 | 24.29 | 26.91 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 10.7% | 810 | 10.7% | -1.00 | 30.51 | 29.10 | 31.92 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 11.4% | 815 | 11.4% | -1.00 | 35.51 | 34.10 | 36.92 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 12.4% | 820 | 12.4% | -1.00 | 40.51 | 39.10 | 41.92 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 14.0% | 830 | — | — | 50.51 | 49.10 | 51.92 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 16.3% | 840 | 16.3% | -1.00 | 60.51 | 59.10 | 61.92 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.1% | 850 | — | — | 70.52 | 69.13 | 71.91 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.7% | 860 | — | — | 80.63 | 79.35 | 81.91 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 23.1% | 870 | 23.1% | -1.00 | 90.58 | 89.24 | 91.91 | — |
| — | — | 0.01 | — | — | — | 885 | — | — | 105.51 | 104.10 | 106.92 | — |
| — | — | 0.01 | — | — | — | 895 | — | — | 115.51 | 114.10 | 116.92 | — |
| — | — | 0.01 | — | — | — | 910 | 12.2% | -1.00 | 130.51 | 129.13 | 131.90 | — |
| — | — | 0.01 | — | — | — | 920 | 13.0% | -1.00 | 140.51 | 139.10 | 141.92 | — |
| — | — | 0.01 | — | — | — | 935 | — | — | 155.51 | 154.10 | 156.92 | — |
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.