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 | |
| 0 | 155.13 | 155.50 | 155.31 | +0.99 | 34.6% | 625 | 34.6% | -0.01 | 0.36 | 0.34 | 0.39 | 0 |
| 0 | 140.26 | 140.63 | 140.44 | +0.98 | 32.1% | 640 | 32.1% | -0.02 | 0.43 | 0.41 | 0.46 | 28 |
| 0 | 130.36 | 130.73 | 130.54 | +0.98 | 30.4% | 650 | 30.4% | -0.02 | 0.49 | 0.47 | 0.51 | 16 |
| 0 | 115.53 | 115.87 | 115.70 | +0.98 | 28.0% | 665 | 28.0% | -0.02 | 0.59 | 0.56 | 0.62 | — |
| — | 105.66 | 106.03 | 105.84 | +0.97 | 26.4% | 675 | 26.4% | -0.03 | 0.70 | 0.68 | 0.72 | — |
| — | 95.82 | 96.16 | 95.99 | +0.97 | 24.8% | 685 | 24.8% | -0.03 | 0.82 | 0.79 | 0.85 | — |
| — | 81.14 | 81.49 | 81.31 | +0.95 | 22.6% | 700 | 22.6% | -0.05 | 1.07 | 1.05 | 1.09 | — |
| — | 71.42 | 71.77 | 71.59 | +0.94 | 21.1% | 710 | 21.1% | -0.06 | 1.32 | 1.30 | 1.34 | — |
| — | 61.81 | 62.13 | 61.97 | +0.92 | 19.8% | 720 | 19.8% | -0.08 | 1.66 | 1.64 | 1.68 | — |
| — | 57.06 | 57.39 | 57.23 | +0.91 | 19.1% | 725 | 19.1% | -0.09 | 1.89 | 1.87 | 1.91 | — |
| — | 47.72 | 48.01 | 47.87 | +0.88 | 17.8% | 735 | 17.8% | -0.12 | 2.48 | 2.44 | 2.51 | — |
| — | 38.55 | 38.88 | 38.72 | +0.84 | 16.5% | 745 | 16.5% | -0.16 | 3.35 | 3.30 | 3.39 | 144 |
| 50 | 34.16 | 34.45 | 34.30 | +0.81 | 15.9% | 750 | 15.9% | -0.19 | 3.94 | 3.89 | 3.98 | 123 |
| 7 | 29.98 | 30.16 | 30.07 | +0.78 | 15.4% | 755 | 15.4% | -0.22 | 4.67 | 4.64 | 4.71 | — |
| — | 25.88 | 26.02 | 25.95 | +0.74 | 14.8% | 760 | 14.8% | -0.26 | 5.54 | 5.50 | 5.59 | 64 |
| 2 | 24.27 | 24.41 | 24.34 | +0.72 | 14.6% | 762 | 14.6% | -0.28 | 5.94 | 5.91 | 5.97 | — |
| 0 | 23.49 | 23.64 | 23.57 | +0.71 | 14.4% | 763 | 14.5% | -0.29 | 6.15 | 6.12 | 6.18 | 24 |
| 3 | 22.74 | 22.87 | 22.80 | +0.70 | 14.3% | 764 | 14.3% | -0.30 | 6.37 | 6.34 | 6.40 | 14 |
| 3 | 21.96 | 22.10 | 22.03 | +0.69 | 14.2% | 765 | 14.2% | -0.31 | 6.61 | 6.56 | 6.66 | 20 |
| 3 | 21.20 | 21.33 | 21.27 | +0.68 | 14.1% | 766 | 14.1% | -0.32 | 6.85 | 6.82 | 6.88 | 15 |
| 2 | 20.46 | 20.60 | 20.53 | +0.67 | 14.0% | 767 | 14.0% | -0.33 | 7.10 | 7.07 | 7.13 | 14 |
| 0 | 19.71 | 19.85 | 19.78 | +0.66 | 13.9% | 768 | 13.9% | -0.34 | 7.36 | 7.33 | 7.39 | 21 |
| 1 | 19.00 | 19.13 | 19.07 | +0.65 | 13.8% | 769 | 13.8% | -0.35 | 7.62 | 7.59 | 7.66 | 6 |
| 12 | 18.30 | 18.43 | 18.36 | +0.64 | 13.7% | 770 | 13.7% | -0.36 | 7.92 | 7.89 | 7.94 | 62 |
| 6 | 17.58 | 17.71 | 17.64 | +0.63 | 13.6% | 771 | 13.6% | -0.37 | 8.21 | 8.18 | 8.24 | 18 |
| 8 | 16.90 | 17.02 | 16.96 | +0.62 | 13.5% | 772 | 13.5% | -0.38 | 8.52 | 8.49 | 8.55 | 21 |
| 3 | 16.22 | 16.35 | 16.29 | +0.61 | 13.4% | 773 | 13.4% | -0.39 | 8.84 | 8.81 | 8.87 | 21 |
| 5 | 15.58 | 15.70 | 15.64 | +0.60 | 13.3% | 774 | 13.3% | -0.40 | 9.17 | 9.14 | 9.20 | 31 |
| 5 | 14.91 | 15.05 | 14.98 | +0.58 | 13.2% | 775 | 13.2% | -0.42 | 9.52 | 9.47 | 9.57 | 30 |
| 15 | 14.25 | 14.41 | 14.33 | +0.57 | 13.1% | 776 | 13.1% | -0.43 | 9.87 | 9.84 | 9.90 | 17 |
| 3 | 13.63 | 13.77 | 13.70 | +0.56 | 13.0% | 777 | 13.1% | -0.44 | 10.24 | 10.21 | 10.28 | 22 |
| 12 | 13.03 | 13.16 | 13.10 | +0.54 | 13.0% | 778 | 13.0% | -0.46 | 10.63 | 10.60 | 10.66 | 22 |
| 4 | 12.43 | 12.58 | 12.51 | +0.53 | 12.9% | 779 | 12.9% | -0.47 | 11.04 | 11.00 | 11.07 | 46 |
| 26 | 11.90 | 12.00 | 11.95 | +0.52 | 12.8% | 780 | 12.8% | -0.48 | 11.46 | 11.40 | 11.51 | 48 |
| 18 | 11.31 | 11.41 | 11.36 | +0.50 | 12.7% | 781 | 12.7% | -0.50 | 11.88 | 11.85 | 11.91 | 7 |
| 219 | 10.79 | 10.88 | 10.84 | +0.49 | 12.6% | 782 | 12.6% | -0.51 | 12.32 | 12.29 | 12.36 | 19 |
| 9 | 10.26 | 10.33 | 10.29 | +0.48 | 12.5% | 783 | — | — | 12.79 | 12.74 | 12.83 | 0 |
| — | 9.74 | 9.82 | 9.78 | — | — | 784 | — | — | 13.28 | 13.18 | 13.37 | — |
| — | 9.21 | 9.33 | 9.27 | — | — | 785 | 12.4% | -0.55 | 13.78 | 13.72 | 13.83 | — |
| — | 8.76 | 8.84 | 8.80 | +0.43 | 12.3% | 786 | 12.3% | -0.57 | 14.28 | 14.23 | 14.32 | — |
| — | 8.29 | 8.37 | 8.33 | +0.42 | 12.3% | 787 | 12.3% | -0.58 | 14.79 | 14.74 | 14.85 | — |
| — | 7.84 | 7.91 | 7.88 | +0.41 | 12.2% | 788 | 12.2% | -0.59 | 15.34 | 15.28 | 15.40 | — |
| 7 | 7.41 | 7.51 | 7.46 | +0.39 | 12.1% | 789 | 12.1% | -0.61 | 15.90 | 15.84 | 15.96 | — |
| — | 6.96 | 7.08 | 7.02 | +0.38 | 12.1% | 790 | 12.1% | -0.62 | 16.49 | 16.44 | 16.54 | — |
| — | 6.59 | 6.68 | 6.63 | +0.36 | 12.0% | 791 | 12.0% | -0.64 | 17.07 | 17.01 | 17.14 | — |
| — | 6.21 | 6.27 | 6.24 | +0.35 | 12.0% | 792 | 12.0% | -0.65 | 17.68 | 17.63 | 17.74 | — |
| — | 5.12 | 5.22 | 5.17 | +0.31 | 11.8% | 795 | 11.8% | -0.69 | 19.62 | 19.57 | 19.67 | — |
| — | 3.71 | 3.76 | 3.73 | +0.24 | 11.6% | 800 | 11.6% | -0.76 | 23.20 | 23.08 | 23.31 | — |
| — | 2.60 | 2.65 | 2.62 | +0.19 | 11.5% | 805 | 11.5% | -0.81 | 27.04 | 26.95 | 27.12 | — |
| — | 1.79 | 1.83 | 1.81 | +0.14 | 11.4% | 810 | 11.4% | -0.86 | 31.16 | 31.03 | 31.30 | — |
| — | 0.81 | 0.86 | 0.83 | +0.08 | 11.4% | 820 | 11.4% | -0.93 | 40.15 | 39.97 | 40.32 | — |
| — | 0.55 | 0.59 | 0.57 | +0.05 | 11.5% | 825 | 11.5% | -0.95 | 44.85 | 44.67 | 45.04 | — |
| — | 0.26 | 0.32 | 0.29 | +0.03 | 11.9% | 835 | 11.9% | -0.97 | 54.53 | 54.34 | 54.73 | — |
| — | 0.14 | 0.20 | 0.17 | +0.02 | 12.3% | 845 | 12.3% | -0.98 | 64.37 | 64.17 | 64.57 | — |
| — | 0.08 | 0.12 | 0.10 | +0.01 | 12.8% | 855 | 12.8% | -0.99 | 74.27 | 74.07 | 74.47 | — |
| — | 0.04 | 0.08 | 0.06 | +0.00 | 13.3% | 865 | 13.3% | -1.00 | 84.19 | 83.99 | 84.39 | — |
| 0 | — | 0.05 | — | +0.00 | 14.0% | 880 | 14.0% | -1.00 | 99.11 | 98.93 | 99.28 | 0 |
| 0 | — | 0.04 | — | +0.00 | 14.6% | 890 | 14.6% | -1.00 | 109.06 | 108.88 | 109.24 | 0 |
| 0 | — | 0.03 | — | +0.00 | 15.8% | 905 | 15.8% | -1.00 | 124.01 | 123.82 | 124.20 | 0 |
| — | — | 0.03 | — | +0.00 | 16.8% | 915 | 16.8% | -1.00 | 133.97 | 133.78 | 134.16 | — |
| 0 | — | 0.03 | — | +0.00 | 18.7% | 930 | 18.7% | -1.00 | 148.90 | 148.72 | 149.07 | 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.