Spot 776.68
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 153.75 | 154.51 | 154.13 | +0.99 | 34.0% | 625 | 34.0% | -0.01 | 0.32 | 0.29 | 0.35 | 13 |
| 0 | 138.90 | 139.67 | 139.28 | +0.99 | 31.5% | 640 | 31.5% | -0.01 | 0.39 | 0.37 | 0.41 | 7 |
| 0 | 128.95 | 129.76 | 129.35 | +0.98 | 29.9% | 650 | 29.9% | -0.02 | 0.45 | 0.43 | 0.47 | 15 |
| 0 | 114.14 | 114.92 | 114.53 | +0.98 | 27.5% | 665 | 27.5% | -0.02 | 0.56 | 0.54 | 0.58 | 49 |
| 0 | 104.27 | 105.05 | 104.66 | +0.97 | 25.9% | 675 | 25.9% | -0.03 | 0.65 | 0.63 | 0.67 | 123 |
| 0 | 94.41 | 95.20 | 94.81 | +0.97 | 24.4% | 685 | 24.4% | -0.03 | 0.76 | 0.74 | 0.78 | 24 |
| 0 | 79.73 | 80.50 | 80.11 | +0.95 | 22.1% | 700 | 22.1% | -0.05 | 1.00 | 0.98 | 1.02 | 59 |
| 0 | 70.00 | 70.76 | 70.38 | +0.94 | 20.6% | 710 | 20.6% | -0.06 | 1.23 | 1.21 | 1.24 | 500 |
| 0 | 60.36 | 61.10 | 60.73 | +0.93 | 19.1% | 720 | 19.1% | -0.07 | 1.54 | 1.51 | 1.58 | 441 |
| 1 | 55.59 | 56.31 | 55.95 | +0.91 | 18.4% | 725 | 18.4% | -0.09 | 1.74 | 1.72 | 1.75 | 425 |
| 0 | 46.19 | 46.87 | 46.53 | +0.89 | 17.0% | 735 | 17.0% | -0.11 | 2.27 | 2.25 | 2.30 | 172 |
| 28 | 41.58 | 42.24 | 41.91 | +0.87 | 16.3% | 740 | 16.3% | -0.13 | 2.63 | 2.61 | 2.65 | 335 |
| 19 | 32.61 | 33.16 | 32.88 | +0.82 | 15.0% | 750 | 15.0% | -0.18 | 3.60 | 3.56 | 3.65 | 143 |
| — | 28.40 | 28.81 | 28.61 | +0.78 | 14.4% | 755 | 14.4% | -0.22 | 4.28 | 4.24 | 4.32 | 105 |
| 47 | 24.22 | 24.63 | 24.43 | +0.74 | 13.8% | 760 | 13.8% | -0.26 | 5.12 | 5.08 | 5.17 | 53 |
| 6 | 23.41 | 23.84 | 23.62 | +0.73 | 13.7% | 761 | 13.7% | -0.27 | 5.33 | 5.30 | 5.37 | 7 |
| — | 22.49 | 23.02 | 22.75 | +0.72 | 13.6% | 762 | 13.6% | -0.28 | 5.53 | 5.46 | 5.59 | — |
| — | 21.71 | 22.23 | 21.97 | +0.71 | 13.5% | 763 | 13.5% | -0.29 | 5.74 | 5.69 | 5.78 | 35 |
| 3 | 20.96 | 21.46 | 21.21 | +0.70 | 13.4% | 764 | 13.4% | -0.30 | 5.97 | 5.94 | 6.00 | 20 |
| 20 | 20.33 | 20.70 | 20.52 | +0.69 | 13.3% | 765 | 13.3% | -0.31 | 6.21 | 6.17 | 6.24 | 76 |
| 6 | 19.43 | 19.93 | 19.68 | +0.68 | 13.2% | 766 | 13.2% | -0.32 | 6.42 | 6.37 | 6.48 | 16 |
| 13 | 18.71 | 19.18 | 18.95 | +0.67 | 13.0% | 767 | 13.0% | -0.33 | 6.68 | 6.63 | 6.73 | 20 |
| 14 | 17.99 | 18.44 | 18.21 | +0.66 | 12.9% | 768 | 12.9% | -0.34 | 6.96 | 6.93 | 7.00 | 29 |
| 5 | 17.27 | 17.71 | 17.49 | +0.65 | 12.8% | 769 | 12.8% | -0.35 | 7.25 | 7.20 | 7.29 | 9 |
| 40 | 16.72 | 17.00 | 16.86 | +0.64 | 12.7% | 770 | 12.7% | -0.36 | 7.53 | 7.49 | 7.56 | 25 |
| 22 | 15.87 | 16.30 | 16.09 | +0.63 | 12.6% | 771 | 12.6% | -0.37 | 7.83 | 7.79 | 7.88 | 10 |
| 6 | 15.20 | 15.61 | 15.40 | +0.61 | 12.6% | 772 | 12.6% | -0.39 | 8.14 | 8.10 | 8.18 | 9 |
| 9 | 14.53 | 14.91 | 14.72 | +0.60 | 12.5% | 773 | 12.5% | -0.40 | 8.45 | 8.37 | 8.52 | 8 |
| 7 | 13.88 | 14.25 | 14.06 | +0.59 | 12.4% | 774 | 12.4% | -0.41 | 8.81 | 8.77 | 8.85 | 2 |
| 15 | 13.32 | 13.61 | 13.46 | +0.57 | 12.3% | 775 | 12.3% | -0.43 | 9.17 | 9.13 | 9.21 | 16 |
| 4 | 12.64 | 12.98 | 12.81 | +0.56 | 12.2% | 776 | 12.2% | -0.44 | 9.54 | 9.51 | 9.58 | 25 |
| 28 | 12.23 | 12.34 | 12.29 | +0.55 | 12.1% | 777 | 12.1% | -0.45 | 9.93 | 9.89 | 9.96 | 6 |
| 10 | 11.63 | 11.75 | 11.69 | +0.53 | 12.0% | 778 | 12.0% | -0.47 | 10.31 | 10.23 | 10.40 | 5 |
| 6 | 11.06 | 11.17 | 11.12 | +0.52 | 12.0% | 779 | 12.0% | -0.48 | 10.75 | 10.71 | 10.79 | 0 |
| 58 | 10.51 | 10.60 | 10.55 | +0.50 | 11.9% | 780 | 11.9% | -0.50 | 11.16 | 11.10 | 11.23 | 6 |
| 51 | 9.97 | 10.06 | 10.02 | +0.49 | 11.8% | 781 | 11.8% | -0.51 | 11.64 | 11.60 | 11.68 | 0 |
| 112 | 9.45 | 9.53 | 9.49 | +0.47 | 11.7% | 782 | 11.7% | -0.53 | 12.11 | 12.07 | 12.15 | 0 |
| 118 | 8.95 | 9.02 | 8.98 | +0.46 | 11.7% | 783 | 11.7% | -0.54 | 12.60 | 12.56 | 12.64 | 0 |
| 7 | 8.46 | 8.53 | 8.49 | +0.44 | 11.6% | 784 | 11.6% | -0.56 | 13.11 | 13.07 | 13.15 | 0 |
| — | 7.99 | 8.06 | 8.03 | +0.43 | 11.6% | 785 | 11.6% | -0.57 | 13.62 | 13.56 | 13.68 | — |
| — | 7.49 | 7.61 | 7.55 | +0.41 | 11.5% | 786 | 11.5% | -0.59 | 14.14 | 14.05 | 14.24 | — |
| — | 7.11 | 7.17 | 7.14 | +0.40 | 11.4% | 787 | 11.4% | -0.60 | 14.72 | 14.62 | 14.83 | — |
| — | 6.69 | 6.75 | 6.72 | +0.38 | 11.4% | 788 | 11.4% | -0.62 | 15.21 | 14.99 | 15.42 | — |
| — | 6.29 | 6.35 | 6.32 | +0.37 | 11.4% | 789 | 11.4% | -0.63 | 15.83 | 15.63 | 16.03 | — |
| — | 5.92 | 5.97 | 5.95 | +0.35 | 11.3% | 790 | 11.3% | -0.65 | 16.52 | 16.40 | 16.65 | — |
| — | 5.55 | 5.60 | 5.58 | +0.34 | 11.3% | 791 | 11.3% | -0.66 | 17.07 | 16.85 | 17.29 | — |
| — | 4.26 | 4.32 | 4.29 | +0.28 | 11.1% | 795 | 11.1% | -0.72 | 19.84 | 19.66 | 20.01 | — |
| — | 3.00 | 3.06 | 3.03 | +0.22 | 11.0% | 800 | 11.0% | -0.78 | 23.57 | 23.35 | 23.78 | — |
| — | 2.08 | 2.17 | 2.12 | +0.17 | 11.0% | 805 | 11.0% | -0.83 | 27.61 | 27.37 | 27.86 | 0 |
| 609 | 1.42 | 1.51 | 1.47 | +0.12 | 11.0% | 810 | 11.0% | -0.88 | 31.93 | 31.63 | 32.22 | 0 |
| 548 | 0.68 | 0.75 | 0.71 | +0.07 | 11.3% | 820 | 11.3% | -0.93 | 41.13 | 40.78 | 41.48 | 0 |
| 14 | 0.48 | 0.53 | 0.51 | +0.05 | 11.5% | 825 | 11.5% | -0.95 | 45.91 | 45.55 | 46.28 | 0 |
| 1 | 0.27 | 0.31 | 0.29 | +0.03 | 12.0% | 835 | 12.0% | -0.97 | 55.66 | 55.27 | 56.04 | 0 |
| 0 | 0.16 | 0.20 | 0.18 | +0.02 | 12.7% | 845 | 12.7% | -0.98 | 65.50 | 65.11 | 65.90 | 0 |
| 2 | 0.10 | 0.14 | 0.12 | +0.01 | 13.4% | 855 | 13.4% | -0.99 | 75.42 | 75.01 | 75.82 | 1 |
| 0 | 0.06 | 0.10 | 0.08 | +0.01 | 14.1% | 865 | 14.1% | -0.99 | 85.33 | 84.93 | 85.73 | 0 |
| — | 0.02 | 0.08 | 0.05 | +0.00 | 15.1% | 880 | 15.1% | -1.00 | 100.21 | 99.86 | 100.56 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 15.8% | 890 | 15.8% | -1.00 | 110.16 | 109.81 | 110.50 | — |
| — | — | 0.04 | — | +0.00 | 17.0% | 905 | — | — | 125.08 | 124.74 | 125.43 | — |
| — | — | 0.04 | — | +0.00 | 17.9% | 915 | 17.9% | -1.00 | 135.04 | 134.70 | 135.39 | 0 |
| 0 | — | 0.03 | — | +0.00 | 19.7% | 930 | 19.7% | -1.00 | 149.99 | 149.64 | 150.33 | 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.