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 | |
| 3 | 153.03 | 153.36 | 153.19 | +1.00 | 45.7% | 630 | 45.7% | -0.00 | 0.03 | 0.01 | 0.04 | 65 |
| 0 | 138.04 | 138.39 | 138.22 | +1.00 | 42.3% | 645 | 42.3% | -0.00 | 0.04 | 0.02 | 0.05 | 73 |
| 5 | 128.07 | 128.41 | 128.24 | +1.00 | 39.9% | 655 | 39.9% | -0.00 | 0.04 | 0.03 | 0.06 | 60 |
| 19 | 113.10 | 113.43 | 113.27 | +1.00 | 36.4% | 670 | 36.4% | -0.00 | 0.06 | 0.04 | 0.07 | 269 |
| 7 | 103.13 | 103.46 | 103.30 | +1.00 | 34.0% | 680 | 34.0% | -0.00 | 0.07 | 0.06 | 0.09 | 340 |
| 14 | 93.15 | 93.48 | 93.31 | +0.99 | 31.6% | 690 | 31.6% | -0.01 | 0.09 | 0.07 | 0.10 | 16,934 |
| 7 | 78.15 | 78.53 | 78.34 | +0.99 | 28.0% | 705 | 28.0% | -0.01 | 0.12 | 0.10 | 0.13 | 254 |
| 13 | 68.19 | 68.57 | 68.38 | +0.99 | 25.5% | 715 | 25.5% | -0.01 | 0.14 | 0.13 | 0.16 | 3,699 |
| 18 | 58.23 | 58.61 | 58.42 | +0.98 | 22.8% | 725 | 22.8% | -0.02 | 0.17 | 0.16 | 0.19 | 597 |
| 25 | 53.25 | 53.64 | 53.45 | +0.98 | 21.4% | 730 | 21.4% | -0.02 | 0.20 | 0.19 | 0.22 | 1,469 |
| 180 | 43.34 | 43.72 | 43.53 | — | — | 740 | — | — | 0.28 | 0.26 | 0.29 | 5,909 |
| 140 | 33.51 | 33.89 | 33.70 | +0.95 | 16.4% | 750 | — | — | 0.43 | 0.42 | 0.45 | 1,248 |
| 309 | 28.88 | 29.19 | 29.04 | +0.93 | 15.4% | 755 | 15.4% | -0.07 | 0.58 | 0.57 | 0.60 | 767 |
| 738 | 24.12 | 24.42 | 24.27 | — | — | 760 | 14.3% | -0.09 | 0.81 | 0.79 | 0.83 | 1,512 |
| 312 | 19.50 | 19.67 | 19.59 | — | — | 765 | — | — | 1.18 | 1.16 | 1.20 | 488 |
| 128 | 17.72 | 17.91 | 17.82 | — | — | 767 | — | — | 1.38 | 1.36 | 1.40 | 306 |
| 44 | 16.84 | 17.02 | 16.93 | — | — | 768 | — | — | 1.49 | 1.46 | 1.52 | 133 |
| 113 | 15.97 | 16.15 | 16.06 | +0.82 | 12.8% | 769 | — | — | 1.63 | 1.61 | 1.65 | 108 |
| 385 | 15.11 | 15.30 | 15.21 | — | — | 770 | — | — | 1.77 | 1.75 | 1.79 | 638 |
| 70 | 14.27 | 14.43 | 14.35 | +0.79 | 12.4% | 771 | — | — | 1.91 | 1.88 | 1.94 | 146 |
| — | 13.44 | 13.60 | 13.52 | — | — | 772 | — | — | 2.08 | 2.06 | 2.11 | — |
| — | 12.63 | 12.78 | 12.71 | — | — | 773 | — | — | 2.27 | 2.25 | 2.30 | — |
| — | 11.84 | 11.98 | 11.91 | — | — | 774 | — | — | 2.48 | 2.45 | 2.50 | — |
| — | 11.07 | 11.18 | 11.12 | — | — | 775 | — | — | 2.69 | 2.67 | 2.72 | — |
| — | 10.31 | 10.44 | 10.38 | — | — | 776 | — | — | 2.94 | 2.90 | 2.97 | — |
| — | 9.58 | 9.70 | 9.64 | +0.67 | 11.5% | 777 | 11.5% | -0.33 | 3.21 | 3.18 | 3.24 | — |
| — | 8.87 | 9.00 | 8.94 | +0.65 | 11.4% | 778 | 11.4% | -0.35 | 3.50 | 3.46 | 3.53 | — |
| — | 8.19 | 8.31 | 8.25 | +0.62 | 11.3% | 779 | 11.3% | -0.38 | 3.81 | 3.79 | 3.84 | — |
| — | 7.54 | 7.64 | 7.59 | +0.60 | 11.3% | 780 | 11.3% | -0.40 | 4.16 | 4.12 | 4.20 | — |
| — | 6.91 | 7.02 | 6.96 | +0.57 | 11.2% | 781 | 11.2% | -0.43 | 4.53 | 4.49 | 4.56 | — |
| 841 | 6.30 | 6.37 | 6.33 | +0.54 | 11.1% | 782 | 11.1% | -0.46 | 4.93 | 4.90 | 4.96 | 137 |
| — | 5.74 | 5.80 | 5.77 | +0.52 | 11.0% | 783 | 11.0% | -0.48 | 5.36 | 5.33 | 5.39 | 58 |
| 277 | 5.19 | 5.26 | 5.22 | +0.49 | 10.9% | 784 | 10.9% | -0.51 | 5.82 | 5.79 | 5.85 | — |
| 911 | 4.68 | 4.76 | 4.72 | +0.46 | 10.8% | 785 | — | — | 6.31 | 6.28 | 6.34 | 24 |
| — | 4.22 | 4.28 | 4.25 | — | — | 786 | — | — | 6.84 | 6.81 | 6.87 | — |
| — | 3.77 | 3.84 | 3.81 | — | — | 787 | — | — | 7.39 | 7.36 | 7.43 | — |
| — | 3.36 | 3.43 | 3.40 | +0.37 | 10.5% | 788 | — | — | 7.99 | 7.95 | 8.02 | — |
| — | 2.98 | 3.05 | 3.02 | — | — | 789 | — | — | 8.61 | 8.57 | 8.64 | — |
| — | 2.65 | 2.70 | 2.67 | — | — | 790 | 10.4% | -0.69 | 9.24 | 9.21 | 9.28 | — |
| — | 2.33 | 2.38 | 2.35 | +0.29 | 10.3% | 791 | 10.3% | -0.71 | 9.94 | 9.90 | 9.98 | — |
| — | 2.04 | 2.09 | 2.06 | +0.26 | 10.3% | 792 | 10.3% | -0.74 | 10.65 | 10.61 | 10.69 | — |
| — | 1.78 | 1.83 | 1.80 | +0.24 | 10.3% | 793 | 10.3% | -0.76 | 11.38 | 11.34 | 11.43 | — |
| — | 1.55 | 1.60 | 1.57 | +0.21 | 10.3% | 794 | 10.3% | -0.79 | 12.15 | 12.10 | 12.20 | — |
| — | 1.34 | 1.38 | 1.36 | +0.19 | 10.3% | 795 | 10.3% | -0.81 | 12.94 | 12.88 | 12.99 | — |
| — | 1.16 | 1.20 | 1.18 | +0.17 | 10.3% | 796 | 10.3% | -0.83 | 13.75 | 13.69 | 13.81 | — |
| — | 0.99 | 1.03 | 1.01 | +0.15 | 10.2% | 797 | — | — | 14.59 | 14.53 | 14.64 | — |
| — | 0.61 | 0.65 | 0.63 | +0.10 | 10.1% | 800 | 10.1% | -0.90 | 17.19 | 17.11 | 17.27 | — |
| — | 0.26 | 0.29 | 0.28 | — | — | 805 | — | — | 21.84 | 21.74 | 21.93 | — |
| — | 0.12 | 0.15 | 0.14 | — | — | 810 | — | — | 26.79 | 26.61 | 26.97 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 11.3% | 815 | — | — | 31.73 | 31.54 | 31.91 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 825 | — | — | 41.67 | 41.49 | 41.86 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 14.1% | 830 | 14.1% | -0.99 | 46.66 | 46.47 | 46.85 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 840 | 14.7% | -1.00 | 56.61 | 56.45 | 56.77 | — |
| — | — | 0.03 | — | +0.00 | 13.6% | 850 | 13.6% | -1.00 | 66.61 | 66.44 | 66.77 | — |
| — | — | 0.02 | — | — | — | 860 | 11.8% | -1.00 | 76.59 | 76.42 | 76.76 | — |
| — | — | 0.02 | — | +0.00 | 10.5% | 870 | 10.5% | -1.00 | 86.59 | 86.41 | 86.78 | 0 |
| 11 | — | 0.02 | — | +0.00 | 9.8% | 885 | 9.8% | -1.00 | 101.55 | 101.39 | 101.70 | 0 |
| 1 | — | 0.02 | — | +0.00 | 9.8% | 895 | 9.8% | -1.00 | 111.55 | 111.37 | 111.73 | 1 |
| 20 | — | 0.02 | — | +0.00 | 10.0% | 910 | 10.0% | -1.00 | 126.55 | 126.36 | 126.73 | 2 |
| 2 | — | 0.02 | — | +0.00 | 10.3% | 920 | 10.3% | -1.00 | 136.51 | 136.36 | 136.67 | 2 |
| 2 | — | 0.02 | — | +0.00 | 11.1% | 935 | 11.1% | -1.00 | 151.50 | 151.32 | 151.67 | 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.