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 | |
| 2 | 153.52 | 153.70 | 153.61 | +1.00 | 45.9% | 625 | 45.9% | -0.00 | 0.04 | 0.03 | 0.06 | 66 |
| 1 | 138.55 | 138.74 | 138.65 | — | — | 640 | — | — | 0.07 | 0.05 | 0.08 | 210 |
| 3 | 128.57 | 128.76 | 128.66 | +1.00 | 39.9% | 650 | 39.9% | -0.00 | 0.07 | 0.05 | 0.08 | 357 |
| 19 | 113.61 | 113.80 | 113.70 | — | — | 665 | 36.3% | -0.01 | 0.09 | 0.07 | 0.10 | 102 |
| 4 | 103.63 | 103.82 | 103.72 | +0.99 | 33.9% | 675 | — | — | 0.10 | 0.09 | 0.12 | 545 |
| 21 | 93.67 | 93.85 | 93.76 | +0.99 | 31.6% | 685 | 31.6% | -0.01 | 0.12 | 0.11 | 0.14 | 384 |
| 59 | 78.72 | 78.91 | 78.81 | — | — | 700 | — | — | 0.15 | 0.14 | 0.17 | 1,162 |
| 114 | 68.77 | 68.96 | 68.86 | +0.98 | 25.5% | 710 | — | — | 0.20 | 0.18 | 0.21 | 17,026 |
| 43 | 58.83 | 59.01 | 58.92 | +0.98 | 22.9% | 720 | — | — | 0.23 | 0.22 | 0.25 | 2,821 |
| 18 | 53.87 | 54.05 | 53.96 | — | — | 725 | 21.5% | -0.02 | 0.27 | 0.25 | 0.28 | 600 |
| — | 43.99 | 44.16 | 44.08 | +0.96 | 18.9% | 735 | 18.9% | -0.04 | 0.38 | 0.36 | 0.39 | — |
| — | 34.22 | 34.39 | 34.30 | +0.94 | 16.8% | 745 | 16.8% | -0.06 | 0.58 | 0.57 | 0.60 | — |
| — | 29.43 | 29.58 | 29.50 | +0.92 | 15.8% | 750 | 15.8% | -0.08 | 0.77 | 0.75 | 0.78 | — |
| — | 24.72 | 24.86 | 24.79 | +0.89 | 14.8% | 755 | 14.8% | -0.11 | 1.04 | 1.03 | 1.06 | — |
| — | 20.14 | 20.29 | 20.21 | +0.85 | 13.9% | 760 | 13.9% | -0.15 | 1.47 | 1.45 | 1.48 | — |
| — | 18.37 | 18.53 | 18.45 | +0.83 | 13.6% | 762 | 13.6% | -0.17 | 1.69 | 1.67 | 1.70 | — |
| — | 17.50 | 17.62 | 17.56 | +0.82 | 13.5% | 763 | 13.5% | -0.18 | 1.80 | 1.78 | 1.83 | — |
| — | 16.64 | 16.75 | 16.70 | +0.80 | 13.3% | 764 | 13.3% | -0.20 | 1.95 | 1.92 | 1.97 | — |
| — | 15.79 | 15.90 | 15.85 | +0.79 | 13.1% | 765 | 13.1% | -0.21 | 2.10 | 2.07 | 2.12 | — |
| 98 | 14.95 | 15.06 | 15.01 | +0.78 | 12.9% | 766 | 12.9% | -0.22 | 2.25 | 2.23 | 2.28 | 316 |
| 129 | 14.13 | 14.25 | 14.19 | +0.76 | 12.7% | 767 | 12.7% | -0.24 | 2.42 | 2.40 | 2.45 | 253 |
| 44 | 13.33 | 13.42 | 13.38 | +0.75 | 12.6% | 768 | 12.6% | -0.25 | 2.62 | 2.59 | 2.64 | 125 |
| 111 | 12.54 | 12.62 | 12.58 | +0.73 | 12.4% | 769 | 12.4% | -0.27 | 2.82 | 2.79 | 2.85 | 97 |
| 388 | 11.77 | 11.85 | 11.81 | +0.71 | 12.3% | 770 | 12.3% | -0.29 | 3.04 | 3.02 | 3.07 | 601 |
| 75 | 11.02 | 11.12 | 11.07 | +0.69 | 12.2% | 771 | 12.2% | -0.31 | 3.29 | 3.27 | 3.31 | 144 |
| 292 | 10.27 | 10.37 | 10.32 | +0.67 | 12.0% | 772 | 12.0% | -0.33 | 3.54 | 3.51 | 3.58 | 190 |
| — | 9.57 | 9.64 | 9.61 | — | — | 773 | — | — | 3.84 | 3.81 | 3.87 | — |
| — | 8.87 | 8.96 | 8.91 | — | — | 774 | — | — | 4.14 | 4.11 | 4.17 | — |
| — | 8.21 | 8.29 | 8.25 | +0.60 | 11.7% | 775 | 11.7% | -0.40 | 4.47 | 4.43 | 4.51 | — |
| 188 | 7.56 | 7.66 | 7.61 | +0.58 | 11.6% | 776 | 11.6% | -0.42 | 4.83 | 4.80 | 4.87 | 159 |
| — | 6.95 | 7.02 | 6.99 | +0.55 | 11.4% | 777 | 11.4% | -0.45 | 5.22 | 5.19 | 5.25 | — |
| 3,333 | 6.34 | 6.43 | 6.38 | +0.53 | 11.3% | 778 | 11.3% | -0.47 | 5.63 | 5.60 | 5.67 | — |
| 260 | 5.79 | 5.87 | 5.83 | +0.50 | 11.2% | 779 | 11.2% | -0.50 | 6.08 | 6.04 | 6.11 | 11 |
| 392 | 5.27 | 5.34 | 5.30 | +0.47 | 11.0% | 780 | 11.0% | -0.53 | 6.54 | 6.51 | 6.58 | 242 |
| 86 | 4.77 | 4.84 | 4.80 | +0.45 | 10.9% | 781 | 10.9% | -0.56 | 7.05 | 7.00 | 7.10 | 62 |
| 841 | 4.31 | 4.37 | 4.34 | +0.42 | 10.8% | 782 | 10.8% | -0.58 | 7.58 | 7.53 | 7.63 | 136 |
| 919 | 3.87 | 3.94 | 3.90 | +0.39 | 10.8% | 783 | 10.8% | -0.61 | 8.14 | 8.10 | 8.19 | 58 |
| 263 | 3.47 | 3.53 | 3.50 | +0.36 | 10.7% | 784 | 10.7% | -0.64 | 8.74 | 8.69 | 8.79 | 216 |
| 885 | 3.09 | 3.15 | 3.12 | +0.34 | 10.7% | 785 | 10.7% | -0.66 | 9.36 | 9.31 | 9.41 | 13 |
| 195 | 2.74 | 2.80 | 2.77 | +0.31 | 10.6% | 786 | 10.6% | -0.69 | 10.01 | 9.96 | 10.06 | 64 |
| 288 | 2.43 | 2.48 | 2.46 | +0.29 | 10.6% | 787 | 10.6% | -0.71 | 10.70 | 10.64 | 10.76 | 62 |
| 130 | 2.14 | 2.20 | 2.17 | +0.26 | 10.5% | 788 | 10.5% | -0.74 | 11.40 | 11.35 | 11.45 | 28 |
| 91 | 1.88 | 1.93 | 1.91 | +0.24 | 10.5% | 789 | 10.5% | -0.76 | 12.14 | 12.08 | 12.21 | 200 |
| — | 1.64 | 1.69 | 1.67 | — | — | 790 | — | — | 12.89 | 12.83 | 12.95 | — |
| — | 1.43 | 1.47 | 1.45 | — | — | 791 | — | — | 13.68 | 13.61 | 13.75 | — |
| — | 1.24 | 1.28 | 1.26 | +0.17 | 10.3% | 792 | 10.3% | -0.83 | 14.49 | 14.42 | 14.56 | — |
| — | 0.79 | 0.82 | 0.81 | +0.12 | 10.2% | 795 | 10.2% | -0.88 | 17.03 | 16.95 | 17.11 | — |
| — | 0.36 | 0.39 | 0.38 | +0.06 | 10.2% | 800 | 10.2% | -0.94 | 21.57 | 21.49 | 21.66 | — |
| — | 0.16 | 0.19 | 0.17 | +0.03 | 10.5% | 805 | 10.5% | -0.97 | 26.38 | 26.29 | 26.46 | — |
| — | 0.08 | 0.11 | 0.10 | +0.02 | 11.1% | 810 | 11.1% | -0.98 | 31.29 | 31.19 | 31.38 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 12.7% | 820 | 12.7% | -0.99 | 41.22 | 41.13 | 41.31 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 13.6% | 825 | 13.6% | -0.99 | 46.20 | 46.11 | 46.30 | 1 |
| 64 | 0.01 | 0.04 | 0.03 | +0.00 | 15.0% | 835 | 15.0% | -1.00 | 56.19 | 56.09 | 56.28 | 20 |
| 18 | — | 0.03 | — | +0.00 | 14.6% | 845 | 14.6% | -1.00 | 66.17 | 66.07 | 66.26 | 0 |
| 25 | — | 0.03 | — | +0.00 | 12.8% | 855 | 12.8% | -1.00 | 76.14 | 76.05 | 76.23 | 0 |
| 1 | — | 0.02 | — | +0.00 | 10.9% | 865 | 10.9% | -1.00 | 86.14 | 86.04 | 86.23 | 0 |
| 3 | — | 0.02 | — | +0.00 | 9.6% | 880 | 9.6% | -1.00 | 101.10 | 101.01 | 101.19 | 0 |
| 13 | — | 0.02 | — | +0.00 | 9.5% | 890 | 9.5% | -1.00 | 111.09 | 111.00 | 111.19 | 0 |
| 20 | — | 0.02 | — | +0.00 | 9.7% | 905 | 9.7% | -1.00 | 126.08 | 125.98 | 126.17 | 0 |
| 0 | — | 0.02 | — | +0.00 | 10.0% | 915 | 10.0% | -1.00 | 136.05 | 135.96 | 136.14 | 0 |
| 0 | — | 0.02 | — | +0.00 | 10.7% | 930 | 10.7% | -1.00 | 151.03 | 150.94 | 151.12 | 2 |
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.