Spot 768.24
· 448 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 2 | 153.55 | 154.12 | 153.84 | +1.00 | 47.9% | 615 | 47.9% | -0.00 | 0.03 | 0.01 | 0.04 | 9 |
| 0 | 138.55 | 139.12 | 138.84 | +1.00 | 44.5% | 630 | 44.5% | -0.00 | 0.04 | 0.02 | 0.05 | 24 |
| 0 | 128.57 | 129.14 | 128.85 | +1.00 | 42.1% | 640 | 42.1% | -0.00 | 0.04 | 0.02 | 0.05 | 8 |
| 2 | 113.65 | 114.18 | 113.92 | +1.00 | 38.2% | 655 | 38.2% | -0.00 | 0.04 | 0.03 | 0.06 | 12 |
| 2 | 103.62 | 104.20 | 103.91 | +1.00 | 35.5% | 665 | 35.5% | -0.00 | 0.06 | 0.04 | 0.07 | 9 |
| 0 | 93.68 | 94.22 | 93.95 | +1.00 | 32.9% | 675 | 32.9% | -0.00 | 0.07 | 0.05 | 0.08 | 42 |
| 0 | 83.67 | 84.25 | 83.96 | +0.99 | 30.2% | 685 | 30.2% | -0.01 | 0.09 | 0.07 | 0.10 | 1,188 |
| 1 | 73.70 | 74.28 | 73.99 | +0.99 | 27.6% | 695 | 27.6% | -0.01 | 0.10 | 0.09 | 0.12 | 51 |
| 1 | 63.74 | 64.32 | 64.03 | +0.99 | 25.0% | 705 | 25.0% | -0.01 | 0.12 | 0.11 | 0.14 | 36 |
| — | 53.80 | 54.37 | 54.09 | +0.98 | 22.5% | 715 | 22.5% | -0.02 | 0.17 | 0.16 | 0.19 | 219 |
| — | 43.91 | 44.47 | 44.19 | +0.97 | 20.2% | 725 | 20.2% | -0.03 | 0.26 | 0.24 | 0.28 | — |
| — | 39.08 | 39.55 | 39.31 | +0.96 | 19.2% | 730 | 19.2% | -0.04 | 0.34 | 0.32 | 0.37 | — |
| — | 34.21 | 34.67 | 34.44 | +0.95 | 18.1% | 735 | 18.1% | -0.05 | 0.45 | 0.43 | 0.47 | 827 |
| 7 | 29.33 | 29.84 | 29.59 | +0.93 | 17.2% | 740 | 17.2% | -0.07 | 0.67 | 0.60 | 0.73 | 305 |
| 17 | 24.71 | 25.11 | 24.91 | +0.90 | 16.2% | 745 | 16.2% | -0.10 | 0.91 | 0.88 | 0.93 | 296 |
| 167 | 20.37 | 20.61 | 20.49 | +0.86 | 15.4% | 750 | 15.4% | -0.14 | 1.32 | 1.30 | 1.35 | 613 |
| 69 | 19.48 | 19.63 | 19.55 | +0.85 | 15.2% | 751 | 15.2% | -0.15 | 1.44 | 1.42 | 1.45 | 118 |
| 25 | 18.60 | 18.76 | 18.68 | +0.84 | 15.0% | 752 | 15.0% | -0.16 | 1.55 | 1.53 | 1.57 | 347 |
| 6 | 17.67 | 17.85 | 17.76 | +0.83 | 14.8% | 753 | 14.8% | -0.17 | 1.68 | 1.66 | 1.70 | 152 |
| 63 | 16.88 | 17.03 | 16.95 | +0.81 | 14.7% | 754 | 14.7% | -0.19 | 1.81 | 1.79 | 1.83 | 97 |
| 14 | 16.03 | 16.21 | 16.12 | +0.80 | 14.5% | 755 | 14.5% | -0.20 | 1.96 | 1.91 | 2.00 | 163 |
| 34 | 15.16 | 15.29 | 15.22 | +0.79 | 14.3% | 756 | 14.3% | -0.21 | 2.12 | 2.10 | 2.14 | 345 |
| 38 | 14.33 | 14.45 | 14.39 | +0.77 | 14.2% | 757 | 14.2% | -0.23 | 2.29 | 2.27 | 2.31 | 65 |
| 9 | 13.57 | 13.66 | 13.62 | +0.75 | 14.0% | 758 | 14.0% | -0.25 | 2.48 | 2.43 | 2.53 | 320 |
| 23 | 12.73 | 12.85 | 12.79 | +0.74 | 13.8% | 759 | 13.8% | -0.26 | 2.69 | 2.66 | 2.71 | 322 |
| 33 | 12.00 | 12.08 | 12.04 | +0.72 | 13.7% | 760 | 13.7% | -0.28 | 2.89 | 2.85 | 2.93 | 359 |
| 12 | 11.19 | 11.30 | 11.24 | +0.70 | 13.5% | 761 | 13.5% | -0.30 | 3.13 | 3.08 | 3.19 | 48 |
| 15 | 10.46 | 10.55 | 10.51 | +0.68 | 13.4% | 762 | 13.4% | -0.32 | 3.39 | 3.34 | 3.44 | 144 |
| 13 | 9.74 | 9.83 | 9.79 | +0.66 | 13.2% | 763 | 13.2% | -0.34 | 3.67 | 3.61 | 3.72 | 43 |
| — | 9.01 | 9.12 | 9.06 | +0.64 | 13.1% | 764 | 13.1% | -0.36 | 3.96 | 3.91 | 4.02 | — |
| 117 | 8.32 | 8.43 | 8.38 | +0.61 | 12.9% | 765 | 12.9% | -0.39 | 4.28 | 4.22 | 4.33 | 127 |
| — | 7.67 | 7.78 | 7.72 | +0.59 | 12.8% | 766 | 12.8% | -0.41 | 4.62 | 4.56 | 4.68 | 65 |
| — | 7.02 | 7.13 | 7.08 | +0.56 | 12.6% | 767 | 12.6% | -0.44 | 5.01 | 4.96 | 5.06 | — |
| 118 | 6.41 | 6.52 | 6.46 | +0.54 | 12.5% | 768 | 12.5% | -0.46 | 5.38 | 5.32 | 5.44 | 48 |
| — | 5.83 | 5.94 | 5.88 | +0.51 | 12.3% | 769 | 12.3% | -0.49 | 5.82 | 5.75 | 5.88 | 127 |
| — | 5.30 | 5.40 | 5.35 | +0.48 | 12.2% | 770 | — | — | 6.25 | 6.19 | 6.31 | 103 |
| 239 | 4.77 | 4.87 | 4.82 | — | — | 771 | 12.1% | -0.55 | 6.72 | 6.67 | 6.78 | 44 |
| 285 | 4.28 | 4.40 | 4.34 | +0.43 | 12.0% | 772 | — | — | 7.22 | 7.16 | 7.29 | 102 |
| 438 | 3.82 | 3.93 | 3.88 | +0.40 | 11.8% | 773 | — | — | 7.79 | 7.73 | 7.85 | 28 |
| 82 | 3.40 | 3.51 | 3.46 | — | — | 774 | — | — | 8.34 | 8.27 | 8.41 | 48 |
| 448 | 3.00 | 3.09 | 3.04 | +0.34 | 11.6% | 775 | 11.6% | -0.66 | 8.95 | 8.89 | 9.01 | 52 |
| 57 | 2.64 | 2.76 | 2.70 | +0.31 | 11.5% | 776 | — | — | 9.59 | 9.53 | 9.65 | 29 |
| 109 | 2.31 | 2.42 | 2.37 | +0.29 | 11.4% | 777 | 11.4% | -0.71 | 10.25 | 10.18 | 10.32 | 26 |
| 147 | 2.01 | 2.11 | 2.06 | — | — | 778 | 11.3% | -0.74 | 10.96 | 10.88 | 11.03 | 30 |
| 141 | 1.74 | 1.84 | 1.79 | — | — | 779 | 11.2% | -0.76 | 11.66 | 11.57 | 11.76 | 4 |
| 435 | 1.50 | 1.59 | 1.54 | +0.21 | 11.1% | 780 | — | — | 12.40 | 12.25 | 12.55 | 39 |
| 5,695 | 0.66 | 0.74 | 0.70 | +0.11 | 10.8% | 785 | 10.8% | -0.89 | 16.59 | 16.45 | 16.73 | 52 |
| 334 | 0.27 | 0.33 | 0.30 | — | — | 790 | — | — | 21.32 | 20.94 | 21.70 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 795 | 11.1% | -0.97 | 26.12 | 25.84 | 26.40 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 800 | 11.8% | -0.98 | 31.05 | 30.77 | 31.34 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 12.7% | 805 | — | — | 36.02 | 35.74 | 36.31 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 815 | — | — | 45.97 | 45.72 | 46.22 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 825 | — | — | 55.95 | 55.70 | 56.21 | — |
| — | — | 0.03 | — | +0.00 | 17.0% | 835 | — | — | 65.92 | 65.66 | 66.19 | — |
| 7 | — | 0.03 | — | +0.00 | 16.9% | 845 | 16.9% | -1.00 | 75.94 | 75.67 | 76.21 | 1 |
| 5 | — | 0.02 | — | +0.00 | 16.7% | 855 | 16.7% | -1.00 | 85.90 | 85.63 | 86.17 | 0 |
| 0 | — | 0.02 | — | +0.00 | 16.8% | 865 | 16.8% | -1.00 | 95.92 | 95.63 | 96.20 | 0 |
| 0 | — | 0.02 | — | +0.00 | 17.4% | 875 | 17.4% | -1.00 | 105.89 | 105.63 | 106.14 | 0 |
| 0 | — | 0.02 | — | +0.00 | 18.5% | 890 | 18.5% | -1.00 | 120.88 | 120.61 | 121.15 | 0 |
| 0 | — | 0.02 | — | +0.00 | 19.2% | 900 | 19.2% | -1.00 | 130.87 | 130.60 | 131.13 | 5 |
| 0 | — | 0.02 | — | +0.00 | 19.9% | 915 | 19.9% | -1.00 | 145.81 | 145.58 | 146.05 | 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.