Spot 779.94
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 1 | 155.03 | 155.51 | 155.27 | +1.00 | 37.6% | 625 | 37.6% | +0.00 | — | — | 0.02 | 2 |
| 0 | 140.03 | 140.52 | 140.28 | +1.00 | 35.1% | 640 | 35.1% | +0.00 | — | — | 0.02 | 8 |
| 1 | 130.04 | 130.53 | 130.28 | +1.00 | 33.5% | 650 | 33.5% | +0.00 | — | — | 0.02 | 26 |
| 1 | 115.04 | 115.53 | 115.28 | +1.00 | 31.1% | 665 | 31.1% | +0.00 | — | — | 0.02 | 9 |
| 0 | 105.05 | 105.54 | 105.30 | +1.00 | 29.5% | 675 | 29.5% | +0.00 | — | — | 0.02 | 47 |
| 0 | 90.05 | 90.55 | 90.30 | +1.00 | 27.1% | 690 | 27.1% | +0.00 | — | — | 0.02 | 34 |
| 1 | 80.06 | 80.55 | 80.31 | +1.00 | 25.6% | 700 | 25.6% | +0.00 | — | — | 0.02 | 978 |
| 1 | 70.07 | 70.56 | 70.31 | +1.00 | 24.2% | 710 | 24.2% | +0.00 | — | — | 0.02 | 84 |
| 9 | 60.07 | 60.56 | 60.31 | +1.00 | 24.3% | 720 | 24.3% | -0.00 | — | — | 0.02 | 748 |
| 3 | 50.08 | 50.57 | 50.33 | +1.00 | 27.4% | 730 | 27.4% | -0.00 | — | — | 0.02 | 697 |
| 7 | 40.09 | 40.58 | 40.34 | +1.00 | 28.2% | 740 | 28.2% | -0.00 | 0.02 | 0.01 | 0.03 | 220 |
| 19 | 35.10 | 35.59 | 35.34 | +1.00 | 25.9% | 745 | 25.9% | -0.00 | 0.03 | 0.01 | 0.04 | 278 |
| 138 | 30.11 | 31.05 | 30.58 | +0.99 | 22.7% | 750 | 22.7% | -0.01 | 0.03 | 0.01 | 0.04 | 637 |
| 21 | 25.12 | 25.63 | 25.38 | +0.99 | 19.9% | 755 | 19.9% | -0.01 | 0.04 | 0.02 | 0.05 | 536 |
| 41 | 20.14 | 20.66 | 20.40 | +0.98 | 17.8% | 760 | 17.8% | -0.02 | 0.06 | 0.05 | 0.07 | 658 |
| 158 | 15.19 | 15.38 | 15.29 | +0.96 | 16.2% | 765 | 16.2% | -0.04 | 0.12 | 0.11 | 0.14 | 377 |
| 172 | 14.19 | 14.40 | 14.29 | +0.95 | 15.9% | 766 | 15.9% | -0.05 | 0.15 | 0.14 | 0.16 | 294 |
| 108 | 13.22 | 13.43 | 13.32 | +0.95 | 15.5% | 767 | 15.5% | -0.05 | 0.17 | 0.16 | 0.19 | 415 |
| 318 | 12.28 | 12.46 | 12.37 | +0.93 | 15.1% | 768 | 15.1% | -0.06 | 0.21 | 0.20 | 0.23 | 161 |
| 79 | 11.33 | 11.50 | 11.41 | +0.92 | 14.8% | 769 | 14.8% | -0.08 | 0.26 | 0.24 | 0.27 | 251 |
| 754 | 10.36 | 10.55 | 10.46 | +0.91 | 14.4% | 770 | 14.4% | -0.09 | 0.32 | 0.30 | 0.33 | 1,038 |
| 355 | 9.43 | 9.61 | 9.52 | +0.89 | 14.0% | 771 | 14.0% | -0.11 | 0.38 | 0.36 | 0.39 | 222 |
| 262 | 8.56 | 8.70 | 8.63 | +0.87 | 13.6% | 772 | 13.6% | -0.13 | 0.46 | 0.44 | 0.47 | 215 |
| 343 | 7.67 | 7.80 | 7.74 | +0.85 | 13.2% | 773 | 13.2% | -0.15 | 0.56 | 0.54 | 0.58 | 327 |
| 213 | 6.80 | 6.92 | 6.86 | +0.82 | 12.8% | 774 | 12.8% | -0.18 | 0.69 | 0.67 | 0.70 | 234 |
| 376 | 5.97 | 6.08 | 6.03 | +0.78 | 12.5% | 775 | 12.5% | -0.22 | 0.84 | 0.82 | 0.86 | 384 |
| 559 | 5.15 | 5.26 | 5.21 | +0.74 | 12.2% | 776 | 12.2% | -0.26 | 1.03 | 1.01 | 1.05 | 670 |
| 221 | 4.39 | 4.48 | 4.43 | +0.69 | 11.9% | 777 | 11.9% | -0.31 | 1.27 | 1.25 | 1.29 | 192 |
| 491 | 3.68 | 3.77 | 3.73 | +0.63 | 11.7% | 778 | 11.7% | -0.37 | 1.55 | 1.53 | 1.58 | 266 |
| 205 | 3.03 | 3.11 | 3.07 | +0.57 | 11.5% | 779 | 11.5% | -0.43 | 1.91 | 1.88 | 1.93 | 150 |
| 727 | 2.47 | 2.52 | 2.50 | +0.51 | 11.3% | 780 | 11.3% | -0.49 | 2.33 | 2.30 | 2.35 | 247 |
| 401 | 1.95 | 2.00 | 1.98 | +0.44 | 11.2% | 781 | 11.2% | -0.56 | 2.81 | 2.78 | 2.83 | 61 |
| 236 | 1.51 | 1.56 | 1.53 | +0.38 | 11.0% | 782 | 11.0% | -0.62 | 3.37 | 3.34 | 3.40 | 93 |
| 5,761 | 1.15 | 1.19 | 1.17 | +0.31 | 10.9% | 783 | 10.8% | -0.69 | 4.00 | 3.96 | 4.03 | 142 |
| 3,257 | 0.85 | 0.89 | 0.87 | +0.25 | 10.7% | 784 | 10.8% | -0.75 | 4.68 | 4.64 | 4.73 | 47 |
| 5,776 | 0.61 | 0.64 | 0.62 | +0.20 | 10.6% | 785 | 10.5% | -0.80 | 5.44 | 5.38 | 5.50 | 60 |
| 227 | 0.43 | 0.46 | 0.45 | +0.15 | 10.5% | 786 | 10.5% | -0.85 | 6.26 | 6.20 | 6.32 | 10 |
| 497 | 0.29 | 0.32 | 0.30 | +0.11 | 10.5% | 787 | 10.5% | -0.89 | 7.12 | 7.06 | 7.19 | 15 |
| 177 | 0.20 | 0.23 | 0.21 | +0.08 | 10.5% | 788 | 10.7% | -0.92 | 8.04 | 7.96 | 8.13 | 7 |
| 195 | 0.13 | 0.16 | 0.14 | +0.06 | 10.4% | 789 | 10.8% | -0.94 | 8.97 | 8.89 | 9.06 | 10 |
| 429 | 0.08 | 0.11 | 0.10 | +0.04 | 10.5% | 790 | 10.9% | -0.96 | 9.93 | 9.84 | 10.02 | 34 |
| 142 | 0.05 | 0.08 | 0.07 | +0.03 | 10.6% | 791 | 11.1% | -0.97 | 10.89 | 10.80 | 10.99 | 14 |
| 261 | 0.04 | 0.06 | 0.05 | +0.02 | 11.0% | 792 | 11.4% | -0.98 | 11.89 | 11.78 | 12.00 | 7 |
| 455 | 0.02 | 0.05 | 0.04 | +0.02 | 11.1% | 793 | 11.4% | -0.98 | 12.87 | 12.77 | 12.96 | 15 |
| 230 | 0.01 | 0.04 | 0.03 | +0.01 | 11.3% | 794 | 11.6% | -0.99 | 13.86 | 13.76 | 13.95 | 4 |
| 166 | 0.01 | 0.04 | 0.03 | +0.01 | 11.9% | 795 | 11.9% | -0.99 | 14.85 | 14.75 | 14.95 | 6 |
| 615 | — | 0.02 | — | +0.00 | 12.8% | 800 | 12.8% | -1.00 | 19.84 | 19.74 | 19.93 | 3 |
| 39 | — | 0.02 | — | +0.00 | 13.1% | 805 | 13.1% | -1.00 | 24.83 | 24.73 | 24.93 | 0 |
| 655 | — | 0.02 | — | +0.00 | 13.0% | 810 | 13.0% | -1.00 | 29.83 | 29.73 | 29.93 | 0 |
| 179 | — | 0.02 | — | +0.00 | 12.8% | 815 | 12.8% | -1.00 | 34.83 | 34.73 | 34.92 | 0 |
| 612 | — | 0.02 | — | +0.00 | 12.6% | 820 | 12.6% | -1.00 | 39.83 | 39.73 | 39.92 | 2 |
| 414 | — | 0.02 | — | +0.00 | 12.5% | 830 | 12.5% | -1.00 | 49.81 | 49.72 | 49.91 | 1 |
| 9 | — | 0.02 | — | +0.00 | 12.5% | 840 | 12.5% | -1.00 | 59.81 | 59.72 | 59.91 | 1 |
| 4 | — | 0.02 | — | +0.00 | 12.8% | 850 | 12.8% | -1.00 | 69.81 | 69.71 | 69.90 | 1 |
| 0 | — | 0.02 | — | +0.00 | 13.3% | 860 | 13.3% | -1.00 | 79.80 | 79.70 | 79.90 | 0 |
| 0 | — | 0.02 | — | +0.00 | 14.1% | 870 | 14.1% | -1.00 | 89.81 | 89.70 | 89.92 | 0 |
| 0 | — | 0.02 | — | +0.00 | 15.9% | 885 | 15.9% | -1.00 | 104.79 | 104.69 | 104.89 | 0 |
| 0 | — | 0.02 | — | +0.00 | 17.4% | 895 | 17.4% | -1.00 | 114.78 | 114.69 | 114.88 | 0 |
| 0 | — | 0.02 | — | +0.00 | 20.4% | 910 | 20.4% | -1.00 | 129.78 | 129.68 | 129.88 | 0 |
| 0 | — | 0.02 | — | +0.00 | 22.8% | 920 | 22.8% | -1.00 | 139.78 | 139.68 | 139.87 | 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.