Spot 782.54
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 06:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 152.62 | 152.99 | 152.81 | — | — | 630 | 36.1% | +0.00 | — | — | 0.02 | 24 |
| 0 | 137.63 | 137.98 | 137.81 | +1.00 | 34.7% | 645 | — | — | — | — | 0.02 | 2 |
| 1 | 127.65 | 128.00 | 127.83 | +1.00 | 33.9% | 655 | 33.9% | +0.00 | — | — | 0.02 | — |
| — | 112.65 | 113.01 | 112.83 | +1.00 | 33.2% | 670 | 33.2% | +0.00 | — | — | 0.02 | 40 |
| 5 | 102.67 | 103.02 | 102.84 | +1.00 | 34.1% | 680 | 34.1% | -0.00 | — | — | 0.02 | 98 |
| 0 | 92.64 | 93.01 | 92.83 | +1.00 | 36.7% | 690 | 36.7% | -0.00 | — | — | 0.02 | 34 |
| 4 | 77.71 | 78.04 | 77.88 | +1.00 | 40.1% | 705 | 40.1% | -0.00 | — | — | 0.03 | 27 |
| 1 | 67.67 | 68.05 | 67.86 | +1.00 | 38.4% | 715 | 38.4% | -0.00 | 0.02 | 0.01 | 0.03 | 220 |
| 10 | 57.74 | 58.05 | 57.90 | +1.00 | 33.8% | 725 | 33.8% | -0.00 | 0.03 | 0.02 | 0.04 | 189 |
| 3 | 52.72 | 53.07 | 52.90 | +1.00 | 31.2% | 730 | 31.2% | -0.00 | 0.04 | 0.02 | 0.05 | 697 |
| 8 | 42.73 | 43.09 | 42.91 | +0.99 | 26.6% | 740 | 26.6% | -0.01 | 0.04 | 0.03 | 0.06 | 227 |
| 138 | 32.74 | 33.12 | 32.93 | +0.99 | 22.6% | 750 | 22.6% | -0.01 | 0.07 | 0.05 | 0.08 | 657 |
| 23 | 27.75 | 28.12 | 27.93 | +0.98 | 20.6% | 755 | 20.6% | -0.02 | 0.09 | 0.07 | 0.10 | 599 |
| 41 | 22.83 | 23.18 | 23.00 | +0.97 | 18.4% | 760 | 18.4% | -0.03 | 0.13 | 0.12 | 0.14 | 752 |
| 534 | 17.88 | 18.24 | 18.06 | +0.96 | 16.0% | 765 | 16.0% | -0.04 | 0.20 | 0.19 | 0.22 | 461 |
| 118 | 16.13 | 16.46 | 16.30 | +0.94 | 15.2% | 767 | 15.2% | -0.06 | 0.26 | 0.24 | 0.27 | 202 |
| 322 | 15.16 | 15.49 | 15.32 | +0.94 | 14.8% | 768 | 14.8% | -0.06 | 0.28 | 0.27 | 0.30 | 115 |
| 79 | 14.21 | 14.52 | 14.37 | +0.93 | 14.5% | 769 | 14.5% | -0.07 | 0.33 | 0.31 | 0.34 | 240 |
| 757 | 13.25 | 13.56 | 13.40 | +0.92 | 14.1% | 770 | 14.1% | -0.08 | 0.36 | 0.35 | 0.38 | 1,046 |
| 275 | 12.31 | 12.62 | 12.46 | +0.90 | 13.8% | 771 | 13.8% | -0.10 | 0.42 | 0.41 | 0.44 | 181 |
| 278 | 11.38 | 11.68 | 11.53 | +0.89 | 13.6% | 772 | 13.6% | -0.11 | 0.49 | 0.47 | 0.51 | 203 |
| 350 | 10.47 | 10.76 | 10.62 | +0.87 | 13.3% | 773 | 13.3% | -0.13 | 0.57 | 0.55 | 0.59 | 274 |
| 214 | 9.57 | 9.84 | 9.71 | +0.85 | 13.1% | 774 | 13.1% | -0.15 | 0.66 | 0.64 | 0.68 | 198 |
| 371 | 8.69 | 8.95 | 8.82 | +0.83 | 12.8% | 775 | 12.8% | -0.17 | 0.79 | 0.78 | 0.80 | 274 |
| 564 | 7.83 | 8.08 | 7.96 | +0.80 | 12.5% | 776 | 12.5% | -0.20 | 0.92 | 0.89 | 0.94 | 167 |
| 627 | 7.00 | 7.10 | 7.05 | +0.77 | 12.1% | 777 | — | — | 1.08 | 1.06 | 1.11 | 109 |
| 503 | 6.21 | 6.32 | 6.26 | +0.74 | 11.8% | 778 | 11.8% | -0.26 | 1.28 | 1.25 | 1.31 | 49 |
| 224 | 5.45 | 5.55 | 5.50 | +0.70 | 11.6% | 779 | — | — | 1.51 | 1.49 | 1.54 | 41 |
| 1,158 | 4.73 | 4.92 | 4.83 | +0.65 | 11.5% | 780 | — | — | 1.79 | 1.76 | 1.82 | 101 |
| 544 | 4.07 | 4.16 | 4.12 | +0.61 | 11.3% | 781 | — | — | 2.12 | 2.09 | 2.15 | 25 |
| 234 | 3.45 | 3.53 | 3.49 | — | — | 782 | 11.1% | -0.45 | 2.50 | 2.47 | 2.53 | 4 |
| 6,060 | 2.88 | 2.95 | 2.92 | — | — | 783 | — | — | 2.93 | 2.89 | 2.97 | 45 |
| 3,252 | 2.38 | 2.44 | 2.41 | +0.45 | 10.8% | 784 | 10.8% | -0.55 | 3.38 | 3.29 | 3.47 | 18 |
| 5,766 | 1.94 | 1.99 | 1.97 | +0.39 | 10.8% | 785 | 10.8% | -0.61 | 3.98 | 3.94 | 4.03 | 46 |
| 207 | 1.55 | 1.61 | 1.58 | +0.34 | 10.7% | 786 | 10.7% | -0.66 | 4.59 | 4.55 | 4.64 | 0 |
| 469 | 1.23 | 1.28 | 1.25 | — | — | 787 | 10.6% | -0.71 | 5.27 | 5.22 | 5.32 | — |
| — | 0.96 | 1.00 | 0.98 | +0.24 | 10.5% | 788 | 10.5% | -0.76 | 6.00 | 5.95 | 6.06 | — |
| — | 0.74 | 0.78 | 0.76 | +0.19 | 10.4% | 789 | — | — | 6.91 | 6.72 | 7.09 | — |
| — | 0.56 | 0.60 | 0.58 | +0.16 | 10.3% | 790 | 10.3% | -0.84 | 7.53 | 7.38 | 7.67 | — |
| — | 0.42 | 0.45 | 0.43 | — | — | 791 | — | — | 8.38 | 8.23 | 8.53 | — |
| — | 0.31 | 0.34 | 0.33 | +0.10 | 10.3% | 792 | 10.3% | -0.90 | 9.24 | 9.05 | 9.43 | — |
| — | 0.23 | 0.26 | 0.24 | +0.08 | 10.4% | 793 | 10.4% | -0.92 | 10.36 | 10.18 | 10.53 | — |
| — | 0.17 | 0.20 | 0.18 | +0.06 | 10.5% | 794 | 10.5% | -0.94 | 11.29 | 11.12 | 11.47 | — |
| — | 0.12 | 0.15 | 0.14 | +0.05 | 10.7% | 795 | 10.7% | -0.95 | 12.25 | 12.07 | 12.43 | — |
| — | 0.09 | 0.12 | 0.10 | +0.04 | 10.8% | 796 | 10.8% | -0.96 | 13.21 | 13.03 | 13.39 | 3 |
| 55 | 0.06 | 0.09 | 0.07 | +0.03 | 11.1% | 797 | 11.1% | -0.97 | 14.19 | 14.00 | 14.37 | 2 |
| 605 | 0.03 | 0.05 | 0.04 | +0.02 | 11.8% | 800 | 11.8% | -0.98 | 17.16 | 16.98 | 17.34 | 3 |
| 39 | 0.01 | 0.03 | 0.02 | +0.01 | 12.6% | 805 | 12.6% | -0.99 | 22.13 | 21.94 | 22.32 | — |
| — | — | 0.02 | — | +0.00 | 12.7% | 810 | 12.7% | -1.00 | 27.12 | 26.95 | 27.30 | — |
| — | — | 0.02 | — | +0.00 | 12.4% | 815 | 12.4% | -1.00 | 32.12 | 31.93 | 32.30 | — |
| 9 | — | 0.02 | — | +0.00 | 11.5% | 825 | — | — | 42.09 | 41.92 | 42.27 | — |
| — | — | 0.02 | — | +0.00 | 11.2% | 830 | 11.2% | -1.00 | 47.10 | 46.91 | 47.29 | 1 |
| 9 | — | 0.02 | — | +0.00 | 10.7% | 840 | 10.7% | -1.00 | 57.08 | 56.91 | 57.25 | 1 |
| 4 | — | 0.02 | — | +0.00 | 10.5% | 850 | 10.5% | -1.00 | 67.07 | 66.92 | 67.22 | 1 |
| 0 | — | 0.02 | — | +0.00 | 10.7% | 860 | 10.7% | -1.00 | 77.08 | 76.89 | 77.26 | 0 |
| 0 | — | 0.02 | — | +0.00 | 11.3% | 870 | 11.3% | -1.00 | 87.06 | 86.89 | 87.24 | 0 |
| 0 | — | 0.02 | — | +0.00 | 13.3% | 885 | 13.3% | -1.00 | 102.05 | 101.88 | 102.22 | 0 |
| 0 | — | 0.02 | — | +0.00 | 15.3% | 895 | 15.3% | -1.00 | 112.06 | 111.87 | 112.25 | 0 |
| 0 | — | 0.02 | — | +0.00 | 19.7% | 910 | 19.7% | -1.00 | 127.05 | 126.87 | 127.23 | 0 |
| 0 | — | 0.02 | — | +0.00 | 23.5% | 920 | 23.5% | -1.00 | 137.06 | 136.88 | 137.24 | 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.