Spot 777.81
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 1 | 153.14 | 153.33 | 153.24 | +1.00 | 39.9% | 625 | 39.9% | +0.00 | — | — | 0.02 | 2 |
| 0 | 138.16 | 138.34 | 138.25 | +1.00 | 39.6% | 640 | — | — | — | — | 0.02 | 8 |
| — | 128.16 | 128.35 | 128.25 | +1.00 | 40.2% | 650 | 40.2% | -0.00 | — | — | 0.02 | — |
| 2 | 113.18 | 113.36 | 113.27 | +1.00 | 42.2% | 665 | 42.2% | -0.00 | — | — | 0.02 | 9 |
| — | 103.20 | 103.37 | 103.28 | +1.00 | 42.9% | 675 | 42.9% | -0.00 | — | — | 0.03 | 47 |
| 0 | 93.19 | 93.38 | 93.28 | +1.00 | 42.0% | 685 | 42.0% | -0.00 | 0.02 | 0.01 | 0.03 | 1,188 |
| 1 | 78.21 | 78.42 | 78.31 | — | — | 700 | — | — | 0.03 | 0.01 | 0.04 | 1,231 |
| 1 | 68.22 | 68.41 | 68.31 | — | — | 710 | — | — | 0.03 | 0.02 | 0.04 | 85 |
| 10 | 58.24 | 58.42 | 58.33 | +1.00 | 29.2% | 720 | — | — | 0.04 | 0.02 | 0.05 | 750 |
| 13 | 53.25 | 53.43 | 53.34 | — | — | 725 | — | — | 0.04 | 0.03 | 0.06 | 192 |
| 6 | 43.27 | 43.45 | 43.36 | — | — | 735 | — | — | 0.06 | 0.04 | 0.07 | 913 |
| 22 | 33.31 | 33.49 | 33.40 | — | — | 745 | — | — | 0.09 | 0.07 | 0.10 | 308 |
| 137 | 28.34 | 28.52 | 28.43 | — | — | 750 | 18.4% | -0.02 | 0.12 | 0.10 | 0.13 | 731 |
| 36 | 23.38 | 23.58 | 23.48 | — | — | 755 | — | — | 0.17 | 0.16 | 0.19 | 360 |
| 45 | 18.56 | 18.70 | 18.63 | — | — | 760 | — | — | 0.29 | 0.28 | 0.31 | 515 |
| — | 16.60 | 16.78 | 16.69 | +0.93 | 14.5% | 762 | 14.5% | -0.07 | 0.38 | 0.36 | 0.40 | — |
| — | 15.65 | 15.83 | 15.74 | +0.92 | 14.2% | 763 | 14.2% | -0.08 | 0.42 | 0.41 | 0.44 | — |
| — | 14.67 | 14.88 | 14.78 | +0.91 | 14.0% | 764 | 14.0% | -0.09 | 0.48 | 0.47 | 0.50 | — |
| — | 13.75 | 13.95 | 13.85 | +0.89 | 13.8% | 765 | 13.8% | -0.11 | 0.55 | 0.54 | 0.56 | — |
| — | 12.82 | 13.02 | 12.92 | +0.88 | 13.6% | 766 | 13.6% | -0.12 | 0.63 | 0.62 | 0.64 | — |
| — | 11.92 | 12.11 | 12.02 | +0.86 | 13.3% | 767 | 13.3% | -0.14 | 0.72 | 0.70 | 0.74 | — |
| — | 11.01 | 11.21 | 11.11 | +0.85 | 13.0% | 768 | 13.0% | -0.15 | 0.82 | 0.81 | 0.84 | — |
| 90 | 10.14 | 10.33 | 10.23 | +0.83 | 12.7% | 769 | 12.7% | -0.17 | 0.94 | 0.93 | 0.96 | 190 |
| 771 | 9.31 | 9.47 | 9.39 | +0.80 | 12.5% | 770 | 12.5% | -0.20 | 1.09 | 1.07 | 1.11 | 1,019 |
| 272 | 8.47 | 8.62 | 8.54 | +0.78 | 12.3% | 771 | 12.3% | -0.22 | 1.25 | 1.23 | 1.26 | 164 |
| 345 | 7.69 | 7.81 | 7.75 | +0.75 | 12.2% | 772 | 12.2% | -0.25 | 1.44 | 1.42 | 1.45 | 143 |
| 342 | 6.89 | 7.01 | 6.95 | +0.72 | 12.0% | 773 | 12.0% | -0.28 | 1.65 | 1.62 | 1.67 | 82 |
| 213 | 6.16 | 6.26 | 6.21 | +0.68 | 11.7% | 774 | 11.7% | -0.32 | 1.90 | 1.88 | 1.91 | 80 |
| 465 | 5.49 | 5.55 | 5.52 | +0.65 | 11.5% | 775 | 11.5% | -0.35 | 2.18 | 2.16 | 2.20 | 180 |
| 521 | 4.82 | 4.90 | 4.86 | +0.61 | 11.3% | 776 | 11.3% | -0.39 | 2.50 | 2.48 | 2.53 | 43 |
| 594 | 4.15 | 4.24 | 4.20 | +0.56 | 11.1% | 777 | 11.1% | -0.44 | 2.88 | 2.85 | 2.90 | 51 |
| 423 | 3.60 | 3.66 | 3.63 | +0.52 | 10.9% | 778 | 10.9% | -0.48 | 3.29 | 3.26 | 3.31 | 12 |
| 206 | 3.07 | 3.11 | 3.09 | +0.47 | 10.8% | 779 | 10.8% | -0.53 | 3.75 | 3.72 | 3.78 | 4 |
| 1,118 | 2.59 | 2.63 | 2.61 | +0.42 | 10.7% | 780 | 10.7% | -0.58 | 4.26 | 4.24 | 4.29 | 52 |
| 151 | 2.16 | 2.20 | 2.18 | +0.38 | 10.7% | 781 | 10.7% | -0.62 | 4.83 | 4.78 | 4.89 | 21 |
| 177 | 1.78 | 1.82 | 1.80 | +0.33 | 10.6% | 782 | 10.6% | -0.67 | 5.44 | 5.39 | 5.49 | 4 |
| 6,050 | 1.45 | 1.49 | 1.47 | +0.29 | 10.5% | 783 | 10.5% | -0.71 | 6.11 | 6.06 | 6.16 | 43 |
| 3,234 | 1.17 | 1.20 | 1.19 | +0.25 | 10.4% | 784 | 10.4% | -0.75 | 6.82 | 6.76 | 6.88 | 17 |
| 5,758 | 0.94 | 0.97 | 0.95 | +0.21 | 10.4% | 785 | 10.4% | -0.79 | 7.58 | 7.51 | 7.65 | 46 |
| 156 | 0.74 | 0.77 | 0.76 | +0.17 | 10.3% | 786 | 10.3% | -0.83 | 8.37 | 8.28 | 8.46 | 0 |
| 433 | 0.58 | 0.61 | 0.59 | +0.14 | 10.2% | 787 | 10.2% | -0.86 | 9.22 | 9.14 | 9.30 | 1 |
| 120 | 0.46 | 0.48 | 0.47 | +0.12 | 10.2% | 788 | 10.2% | -0.88 | 10.09 | 9.99 | 10.18 | 6 |
| 104 | 0.35 | 0.38 | 0.36 | +0.09 | 10.2% | 789 | 10.2% | -0.91 | 11.01 | 10.93 | 11.08 | 0 |
| 364 | 0.27 | 0.30 | 0.28 | +0.08 | 10.2% | 790 | 10.2% | -0.92 | 11.93 | 11.86 | 12.00 | 5 |
| 130 | 0.21 | 0.23 | 0.22 | +0.06 | 10.3% | 791 | 10.3% | -0.94 | 12.84 | 12.74 | 12.94 | 8 |
| 155 | 0.15 | 0.18 | 0.17 | +0.05 | 10.4% | 792 | 10.4% | -0.95 | 13.79 | 13.68 | 13.89 | 6 |
| 141 | 0.07 | 0.09 | 0.08 | +0.03 | 10.9% | 795 | 10.9% | -0.97 | 16.70 | 16.59 | 16.81 | 6 |
| 605 | 0.03 | 0.05 | 0.04 | +0.01 | 12.0% | 800 | 12.0% | -0.99 | 21.73 | 21.59 | 21.86 | 3 |
| 39 | 0.01 | 0.03 | 0.02 | +0.00 | 12.7% | 805 | 12.7% | -1.00 | 26.67 | 26.58 | 26.76 | 0 |
| 654 | — | 0.03 | — | +0.00 | 12.4% | 810 | 12.4% | -1.00 | 31.66 | 31.57 | 31.75 | 1 |
| 613 | — | 0.02 | — | +0.00 | 10.8% | 820 | 10.8% | -1.00 | 41.65 | 41.56 | 41.73 | 2 |
| 9 | — | 0.02 | — | +0.00 | 10.3% | 825 | 10.3% | -1.00 | 46.65 | 46.56 | 46.73 | — |
| — | — | 0.02 | — | +0.00 | 9.6% | 835 | 9.6% | -1.00 | 56.64 | 56.55 | 56.73 | — |
| — | — | 0.02 | — | +0.00 | 9.4% | 845 | 9.4% | -1.00 | 66.63 | 66.54 | 66.72 | — |
| — | — | 0.02 | — | +0.00 | 9.6% | 855 | 9.6% | -1.00 | 76.61 | 76.53 | 76.70 | — |
| — | — | 0.02 | — | +0.00 | 10.3% | 865 | 10.3% | -1.00 | 86.61 | 86.52 | 86.70 | — |
| — | — | 0.02 | — | +0.00 | 12.1% | 880 | 12.1% | -1.00 | 101.59 | 101.51 | 101.68 | — |
| 0 | — | 0.02 | — | +0.00 | 14.0% | 890 | 14.0% | -1.00 | 111.58 | 111.50 | 111.67 | 0 |
| 0 | — | 0.02 | — | +0.00 | 17.9% | 905 | 17.9% | -1.00 | 126.58 | 126.49 | 126.66 | 0 |
| 0 | — | 0.02 | — | +0.00 | 21.4% | 915 | 21.4% | -1.00 | 136.58 | 136.49 | 136.67 | 0 |
| 1 | — | 0.02 | — | — | — | 930 | — | — | 151.57 | 151.48 | 151.66 | 1 |
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.