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 | |
| 2 | 155.35 | 155.83 | 155.59 | +1.00 | 44.5% | 625 | 44.5% | -0.00 | — | — | 0.03 | 66 |
| 1 | 140.38 | 140.86 | 140.62 | +1.00 | 42.5% | 640 | 42.5% | -0.00 | 0.03 | 0.01 | 0.04 | 211 |
| 3 | 130.34 | 130.56 | 130.45 | +1.00 | 40.6% | 650 | 40.6% | -0.00 | 0.03 | 0.01 | 0.04 | 347 |
| 19 | 115.36 | 115.59 | 115.47 | +1.00 | 37.1% | 665 | 37.1% | -0.00 | 0.04 | 0.02 | 0.05 | 102 |
| 3 | 105.44 | 105.92 | 105.68 | +1.00 | 34.6% | 675 | 34.6% | -0.00 | 0.04 | 0.03 | 0.06 | 538 |
| 14 | 90.42 | 90.64 | 90.53 | +1.00 | 30.8% | 690 | 30.8% | -0.00 | 0.07 | 0.05 | 0.08 | 16,935 |
| 59 | 80.49 | 80.97 | 80.73 | +0.99 | 28.4% | 700 | 28.4% | -0.01 | 0.07 | 0.06 | 0.09 | 1,129 |
| 114 | 70.52 | 71.00 | 70.76 | +0.99 | 26.0% | 710 | 26.0% | -0.01 | 0.10 | 0.08 | 0.11 | 17,009 |
| 44 | 60.51 | 60.73 | 60.62 | +0.99 | 23.5% | 720 | 23.5% | -0.01 | 0.12 | 0.11 | 0.14 | 2,800 |
| 25 | 50.56 | 50.78 | 50.67 | +0.98 | 20.9% | 730 | 20.9% | -0.02 | 0.17 | 0.15 | 0.18 | 1,456 |
| 180 | 40.70 | 41.19 | 40.95 | +0.97 | 18.2% | 740 | 18.2% | -0.03 | 0.23 | 0.22 | 0.25 | 5,717 |
| 54 | 35.74 | 35.93 | 35.84 | +0.96 | 16.9% | 745 | 16.9% | -0.04 | 0.30 | 0.29 | 0.32 | 1,381 |
| 140 | 30.85 | 31.04 | 30.95 | +0.95 | 15.8% | 750 | 15.8% | -0.05 | 0.41 | 0.39 | 0.42 | 1,236 |
| 309 | 26.03 | 26.21 | 26.12 | +0.93 | 14.9% | 755 | 14.9% | -0.07 | 0.57 | 0.55 | 0.59 | 805 |
| 738 | 21.35 | 21.77 | 21.56 | +0.89 | 14.0% | 760 | 14.0% | -0.11 | 0.84 | 0.82 | 0.86 | 1,545 |
| 314 | 16.81 | 16.92 | 16.86 | +0.85 | 12.9% | 765 | 12.9% | -0.15 | 1.29 | 1.27 | 1.31 | 534 |
| 117 | 15.92 | 16.03 | 15.97 | +0.83 | 12.8% | 766 | 12.8% | -0.17 | 1.41 | 1.39 | 1.43 | 376 |
| 164 | 15.06 | 15.16 | 15.11 | +0.82 | 12.6% | 767 | 12.6% | -0.18 | 1.54 | 1.52 | 1.56 | 318 |
| 44 | 14.19 | 14.30 | 14.24 | +0.80 | 12.5% | 768 | 12.5% | -0.20 | 1.69 | 1.66 | 1.71 | 143 |
| 112 | 13.36 | 13.46 | 13.41 | +0.79 | 12.4% | 769 | 12.4% | -0.21 | 1.84 | 1.82 | 1.87 | 109 |
| 379 | 12.54 | 12.64 | 12.59 | +0.77 | 12.3% | 770 | 12.3% | -0.23 | 2.02 | 1.99 | 2.04 | 650 |
| 68 | 11.74 | 11.82 | 11.78 | +0.75 | 12.1% | 771 | 12.1% | -0.25 | 2.21 | 2.19 | 2.23 | 148 |
| 283 | 10.95 | 11.04 | 10.99 | +0.73 | 12.0% | 772 | 12.0% | -0.27 | 2.42 | 2.39 | 2.44 | 207 |
| — | 10.20 | 10.28 | 10.24 | +0.71 | 11.8% | 773 | 11.8% | -0.29 | 2.65 | 2.62 | 2.67 | — |
| — | 9.45 | 9.53 | 9.49 | +0.69 | 11.7% | 774 | 11.6% | -0.31 | 2.90 | 2.87 | 2.92 | — |
| — | 8.73 | 8.80 | 8.77 | +0.66 | 11.2% | 775 | 11.5% | -0.34 | 3.17 | 3.15 | 3.19 | — |
| — | 8.03 | 8.11 | 8.07 | +0.64 | 11.5% | 776 | 11.4% | -0.36 | 3.47 | 3.45 | 3.49 | — |
| — | 7.36 | 7.43 | 7.39 | +0.61 | 11.3% | 777 | 11.3% | -0.39 | 3.80 | 3.77 | 3.83 | — |
| 3,333 | 6.72 | 6.79 | 6.75 | +0.58 | 11.2% | 778 | 11.2% | -0.42 | 4.16 | 4.13 | 4.19 | 141 |
| 263 | 6.10 | 6.18 | 6.14 | +0.55 | 11.0% | 779 | 11.1% | -0.45 | 4.54 | 4.51 | 4.57 | 20 |
| 418 | 5.51 | 5.58 | 5.54 | +0.52 | 11.0% | 780 | 11.0% | -0.48 | 4.97 | 4.94 | 5.01 | 312 |
| 144 | 4.97 | 5.03 | 5.00 | +0.49 | 10.9% | 781 | 10.9% | -0.51 | 5.42 | 5.39 | 5.45 | 72 |
| 835 | 4.45 | 4.51 | 4.48 | +0.46 | 10.8% | 782 | 10.8% | -0.54 | 5.92 | 5.88 | 5.95 | 173 |
| 917 | 3.97 | 4.03 | 4.00 | +0.43 | 10.6% | 783 | 10.6% | -0.57 | 6.41 | 6.36 | 6.45 | 75 |
| 274 | 3.52 | 3.58 | 3.55 | +0.40 | 10.5% | 784 | 10.5% | -0.60 | 6.96 | 6.91 | 7.00 | 227 |
| 939 | 3.11 | 3.16 | 3.13 | +0.37 | 10.4% | 785 | 10.4% | -0.63 | 7.55 | 7.51 | 7.59 | 78 |
| 247 | 2.73 | 2.78 | 2.75 | +0.34 | 10.3% | 786 | 10.3% | -0.66 | 8.16 | 8.11 | 8.21 | 65 |
| 292 | 2.39 | 2.44 | 2.42 | +0.31 | 10.3% | 787 | 10.3% | -0.69 | 8.81 | 8.77 | 8.86 | 61 |
| 116 | 2.07 | 2.12 | 2.10 | +0.28 | 10.2% | 788 | 10.2% | -0.72 | 9.50 | 9.45 | 9.55 | 28 |
| 98 | 1.79 | 1.84 | 1.81 | +0.25 | 10.2% | 789 | 10.2% | -0.75 | 10.21 | 10.16 | 10.27 | 201 |
| 684 | 1.54 | 1.58 | 1.56 | +0.23 | 10.2% | 790 | 10.2% | -0.77 | 10.94 | 10.87 | 11.01 | 868 |
| 264 | 1.32 | 1.36 | 1.34 | +0.20 | 10.1% | 791 | 10.1% | -0.80 | 11.72 | 11.66 | 11.79 | 3 |
| 209 | 1.12 | 1.16 | 1.14 | +0.18 | 10.1% | 792 | 10.1% | -0.82 | 12.53 | 12.46 | 12.60 | 46 |
| 545 | 0.94 | 0.98 | 0.96 | +0.15 | 10.0% | 793 | 10.0% | -0.84 | 13.35 | 13.28 | 13.42 | 3 |
| 336 | 0.79 | 0.83 | 0.81 | +0.14 | 9.9% | 794 | 9.9% | -0.86 | 14.20 | 14.12 | 14.27 | 3 |
| 748 | 0.66 | 0.70 | 0.68 | +0.12 | 9.9% | 795 | 9.9% | -0.88 | 15.05 | 14.96 | 15.15 | 7 |
| 428 | 0.25 | 0.28 | 0.27 | +0.05 | 9.8% | 800 | 9.8% | -0.95 | 19.66 | 19.58 | 19.74 | 52 |
| 209 | 0.09 | 0.12 | 0.10 | +0.02 | 10.1% | 805 | 10.1% | -0.97 | 24.50 | 24.41 | 24.60 | 51 |
| 703 | 0.04 | 0.06 | 0.05 | +0.01 | 10.8% | 810 | 10.8% | -0.99 | 29.45 | 29.35 | 29.54 | 14 |
| 1,715 | 0.02 | 0.05 | 0.04 | +0.01 | 11.6% | 815 | 11.6% | -0.99 | 34.42 | 34.33 | 34.52 | 1 |
| 780 | 0.01 | 0.04 | 0.03 | +0.00 | 12.2% | 820 | 12.2% | -1.00 | 39.41 | 39.31 | 39.50 | 23 |
| 387 | — | 0.03 | — | +0.00 | 12.5% | 830 | 12.5% | -1.00 | 49.40 | 49.30 | 49.49 | 20 |
| 67 | — | 0.03 | — | +0.00 | 11.8% | 840 | 11.8% | -1.00 | 59.38 | 59.28 | 59.47 | 1 |
| 34 | — | 0.03 | — | +0.00 | 11.4% | 850 | 11.4% | -1.00 | 69.37 | 69.27 | 69.47 | 0 |
| 100 | — | 0.04 | — | +0.00 | 11.1% | 860 | 11.1% | -1.00 | 79.08 | 74.08 | 84.08 | 0 |
| 3 | — | 0.02 | — | +0.00 | 10.9% | 870 | 10.9% | -1.00 | 89.34 | 89.25 | 89.43 | 0 |
| 11 | — | 0.02 | — | +0.00 | 10.8% | 885 | 10.8% | -1.00 | 104.33 | 104.24 | 104.42 | 0 |
| 1 | — | 0.02 | — | +0.00 | 10.8% | 895 | 10.8% | -1.00 | 114.31 | 114.22 | 114.40 | 1 |
| 20 | — | 0.02 | — | +0.00 | 11.2% | 910 | 11.2% | -1.00 | 129.29 | 129.20 | 129.38 | 2 |
| 2 | — | 0.02 | — | +0.00 | 11.5% | 920 | 11.5% | -1.00 | 139.28 | 139.19 | 139.38 | 2 |
| 2 | — | 0.02 | — | +0.00 | 12.3% | 935 | 12.3% | -1.00 | 154.26 | 154.17 | 154.36 | 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.