Spot 778.55
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 2 | 153.95 | 154.17 | 154.06 | — | — | 625 | — | — | — | — | 0.03 | 66 |
| 1 | 138.99 | 139.18 | 139.09 | — | — | 640 | — | — | 0.03 | 0.01 | 0.04 | 211 |
| 3 | 129.00 | 129.19 | 129.09 | +1.00 | 42.3% | 650 | 42.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 113.99 | 114.21 | 114.10 | +1.00 | 38.5% | 665 | 38.5% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 104.03 | 104.23 | 104.13 | +1.00 | 36.0% | 675 | 36.0% | -0.00 | 0.04 | 0.03 | 0.06 | — |
| — | 94.05 | 94.24 | 94.14 | +1.00 | 33.4% | 685 | 33.4% | -0.00 | 0.06 | 0.04 | 0.07 | — |
| — | 79.08 | 79.27 | 79.17 | +0.99 | 29.5% | 700 | 29.5% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 69.08 | 69.30 | 69.19 | +0.99 | 26.9% | 710 | 26.9% | -0.01 | 0.10 | 0.08 | 0.11 | 16,997 |
| 44 | 59.11 | 59.33 | 59.22 | +0.99 | 24.3% | 720 | 24.3% | -0.01 | 0.12 | 0.10 | 0.13 | 2,795 |
| 18 | 54.13 | 54.35 | 54.24 | +0.99 | 23.0% | 725 | 23.0% | -0.01 | 0.14 | 0.12 | 0.15 | 574 |
| 34 | 44.19 | 44.40 | 44.30 | +0.98 | 20.1% | 735 | 20.1% | -0.02 | 0.18 | 0.17 | 0.20 | 593 |
| 54 | 34.31 | 34.51 | 34.41 | +0.96 | 17.3% | 745 | 17.3% | -0.04 | 0.29 | 0.28 | 0.31 | 1,365 |
| 139 | 29.42 | 29.61 | 29.52 | +0.95 | 16.0% | 750 | 16.0% | -0.05 | 0.40 | 0.38 | 0.41 | 1,250 |
| 300 | 24.59 | 24.77 | 24.68 | +0.93 | 15.0% | 755 | 15.0% | -0.07 | 0.56 | 0.54 | 0.57 | 786 |
| 737 | 19.91 | 20.10 | 20.00 | +0.89 | 13.9% | 760 | 13.9% | -0.11 | 0.81 | 0.80 | 0.83 | 1,542 |
| 50 | 18.06 | 18.20 | 18.13 | +0.87 | 13.5% | 762 | 13.5% | -0.13 | 0.96 | 0.95 | 0.98 | 283 |
| 464 | 17.15 | 17.29 | 17.22 | +0.86 | 13.2% | 763 | 13.2% | -0.14 | 1.05 | 1.03 | 1.07 | 139 |
| 296 | 16.25 | 16.38 | 16.32 | +0.85 | 13.0% | 764 | 13.0% | -0.15 | 1.15 | 1.13 | 1.17 | 105 |
| 307 | 15.36 | 15.54 | 15.45 | +0.84 | 12.8% | 765 | 12.8% | -0.16 | 1.25 | 1.24 | 1.27 | 617 |
| 114 | 14.49 | 14.60 | 14.54 | +0.82 | 12.6% | 766 | 12.6% | -0.18 | 1.38 | 1.36 | 1.39 | 384 |
| 154 | 13.62 | 13.74 | 13.68 | +0.81 | 12.5% | 767 | 12.5% | -0.19 | 1.51 | 1.49 | 1.53 | 374 |
| 45 | 12.77 | 12.88 | 12.82 | +0.79 | 12.4% | 768 | 12.4% | -0.21 | 1.66 | 1.63 | 1.68 | 132 |
| 112 | 11.94 | 12.03 | 11.98 | +0.77 | 12.2% | 769 | 12.2% | -0.23 | 1.81 | 1.79 | 1.84 | 116 |
| 371 | 11.12 | 11.25 | 11.19 | +0.75 | 12.0% | 770 | 12.0% | -0.25 | 2.00 | 1.97 | 2.02 | 677 |
| 65 | 10.32 | 10.41 | 10.37 | +0.73 | 11.8% | 771 | 11.8% | -0.27 | 2.19 | 2.17 | 2.21 | 148 |
| 279 | 9.54 | 9.64 | 9.59 | +0.71 | 11.6% | 772 | 11.6% | -0.29 | 2.42 | 2.39 | 2.44 | 220 |
| 68 | 8.78 | 8.88 | 8.83 | +0.68 | 11.4% | 773 | 11.4% | -0.32 | 2.65 | 2.63 | 2.68 | 82 |
| 101 | 8.05 | 8.13 | 8.09 | +0.66 | 11.3% | 774 | 11.3% | -0.34 | 2.92 | 2.90 | 2.95 | 68 |
| 495 | 7.35 | 7.43 | 7.39 | +0.63 | 11.2% | 775 | 11.2% | -0.37 | 3.21 | 3.19 | 3.24 | 269 |
| 140 | 6.67 | 6.76 | 6.71 | +0.60 | 11.0% | 776 | 11.0% | -0.40 | 3.54 | 3.51 | 3.56 | 612 |
| 110 | 6.05 | 6.13 | 6.09 | +0.57 | 10.9% | 777 | 10.9% | -0.43 | 3.88 | 3.84 | 3.92 | — |
| — | 5.40 | 5.49 | 5.45 | +0.54 | 10.7% | 778 | 10.7% | -0.46 | 4.26 | 4.23 | 4.30 | — |
| — | 4.82 | 4.91 | 4.87 | +0.51 | 10.6% | 779 | 10.6% | -0.49 | 4.68 | 4.64 | 4.72 | — |
| 628 | 4.27 | 4.35 | 4.31 | +0.47 | 10.5% | 780 | 10.5% | -0.53 | 5.13 | 5.09 | 5.17 | — |
| — | 3.78 | 3.85 | 3.81 | +0.44 | 10.3% | 781 | 10.3% | -0.56 | 5.62 | 5.56 | 5.67 | 73 |
| 740 | 3.30 | 3.37 | 3.33 | +0.40 | 10.2% | 782 | 10.2% | -0.60 | 6.16 | 6.11 | 6.20 | 250 |
| 728 | 2.87 | 2.94 | 2.90 | +0.37 | 10.1% | 783 | 10.1% | -0.63 | 6.68 | 6.63 | 6.74 | 72 |
| 283 | 2.48 | 2.55 | 2.52 | +0.34 | 10.0% | 784 | 10.0% | -0.66 | 7.33 | 7.28 | 7.39 | 225 |
| 932 | 2.13 | 2.19 | 2.16 | +0.30 | 9.9% | 785 | 9.9% | -0.70 | 8.09 | 7.88 | 8.30 | 79 |
| 243 | 1.81 | 1.88 | 1.84 | +0.27 | 9.8% | 786 | 9.8% | -0.73 | 8.68 | 8.61 | 8.74 | 65 |
| 291 | 1.53 | 1.59 | 1.56 | +0.24 | 9.7% | 787 | 9.7% | -0.76 | 9.57 | 9.25 | 9.90 | 61 |
| 118 | 1.29 | 1.35 | 1.32 | +0.21 | 9.6% | 788 | 9.6% | -0.79 | 10.14 | 10.07 | 10.21 | 30 |
| 105 | 1.08 | 1.13 | 1.10 | +0.18 | 9.6% | 789 | 9.6% | -0.82 | 10.92 | 10.85 | 10.99 | 203 |
| 749 | 0.90 | 0.94 | 0.92 | +0.16 | 9.6% | 790 | 9.6% | -0.84 | 11.71 | 11.61 | 11.81 | 868 |
| 277 | 0.75 | 0.78 | 0.77 | +0.14 | 9.6% | 791 | 9.6% | -0.86 | 12.58 | 12.49 | 12.67 | 5 |
| 203 | 0.62 | 0.65 | 0.64 | +0.12 | 9.5% | 792 | 9.5% | -0.88 | 13.41 | 13.27 | 13.56 | 46 |
| 749 | 0.34 | 0.37 | 0.35 | +0.07 | 9.5% | 795 | 9.5% | -0.93 | 16.13 | 16.01 | 16.25 | 9 |
| 412 | 0.12 | 0.15 | 0.14 | +0.03 | 9.5% | 800 | 9.5% | -0.97 | 20.91 | 20.78 | 21.04 | 52 |
| 199 | 0.04 | 0.07 | 0.06 | +0.01 | 10.0% | 805 | 10.0% | -0.99 | 25.86 | 25.75 | 25.98 | 53 |
| 705 | 0.02 | 0.04 | 0.03 | +0.01 | 10.7% | 810 | 10.7% | -0.99 | 30.84 | 30.72 | 30.95 | 14 |
| 750 | — | 0.03 | — | +0.00 | 12.5% | 820 | 12.5% | -1.00 | 40.81 | 40.70 | 40.93 | 23 |
| 296 | — | 0.03 | — | +0.00 | 8.6% | 825 | 8.6% | -1.00 | 45.82 | 45.70 | 45.94 | 1 |
| 64 | — | 0.03 | — | +0.00 | 5.1% | 835 | 5.1% | -1.00 | 55.81 | 55.69 | 55.93 | 20 |
| 19 | — | 0.04 | — | +0.00 | 3.6% | 845 | 3.6% | -1.00 | 65.76 | 60.76 | 70.76 | 0 |
| 25 | — | 0.02 | — | +0.00 | 2.3% | 855 | 2.3% | -1.00 | 75.78 | 75.67 | 75.90 | 0 |
| 1 | — | 0.02 | — | +0.00 | 1.2% | 865 | 1.2% | -1.00 | 85.78 | 85.66 | 85.89 | 0 |
| 3 | — | 0.02 | — | +0.00 | 0.6% | 880 | 0.6% | -1.00 | 100.77 | 100.65 | 100.88 | 0 |
| 13 | — | 0.02 | — | +0.00 | 0.7% | 890 | 0.7% | -1.00 | 110.77 | 110.64 | 110.90 | 0 |
| 20 | — | 0.02 | — | +0.00 | 0.7% | 905 | 0.7% | -1.00 | 125.75 | 125.63 | 125.86 | 0 |
| 0 | — | 0.02 | — | +0.00 | 0.9% | 915 | 0.9% | -1.00 | 135.75 | 135.63 | 135.87 | 0 |
| 0 | — | 0.02 | — | +0.00 | 2.0% | 930 | 2.0% | -1.00 | 150.75 | 150.62 | 150.87 | 2 |
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.