Spot 774.53
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 1 | 155.14 | 155.41 | 155.28 | +1.00 | 55.5% | 620 | 55.5% | -0.00 | 0.04 | 0.03 | 0.05 | 9 |
| — | 140.19 | 140.43 | 140.31 | +1.00 | 51.3% | 635 | — | — | 0.05 | 0.04 | 0.06 | — |
| 0 | 130.18 | 130.45 | 130.31 | — | — | 645 | — | — | 0.06 | 0.05 | 0.07 | 23 |
| 0 | 115.21 | 115.48 | 115.34 | — | — | 660 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 105.23 | 105.50 | 105.36 | — | — | 670 | — | — | 0.09 | 0.07 | 0.10 | 111 |
| — | 90.26 | 90.54 | 90.40 | — | — | 685 | — | — | 0.10 | 0.09 | 0.12 | 52 |
| — | 80.29 | 80.57 | 80.43 | +0.99 | 32.4% | 695 | — | — | 0.12 | 0.11 | 0.14 | — |
| — | 70.32 | 70.59 | 70.45 | +0.99 | 29.2% | 705 | 29.2% | -0.01 | 0.14 | 0.13 | 0.16 | 601 |
| — | 60.35 | 60.63 | 60.49 | — | — | 715 | 26.1% | -0.02 | 0.17 | 0.16 | 0.19 | — |
| — | 50.40 | 50.67 | 50.53 | +0.98 | 23.0% | 725 | 23.0% | -0.02 | 0.21 | 0.20 | 0.23 | 299 |
| 3 | 45.44 | 45.71 | 45.58 | +0.97 | 21.6% | 730 | 21.6% | -0.03 | 0.24 | 0.23 | 0.25 | 286 |
| 65 | 35.56 | 35.82 | 35.69 | +0.96 | 18.7% | 740 | 18.7% | -0.04 | 0.35 | 0.34 | 0.36 | 356 |
| 6 | 30.70 | 30.92 | 30.81 | +0.94 | 17.3% | 745 | 17.3% | -0.06 | 0.46 | 0.44 | 0.47 | 293 |
| 72 | 25.87 | 26.08 | 25.98 | +0.92 | 16.0% | 750 | 16.0% | -0.08 | 0.61 | 0.60 | 0.63 | 451 |
| 67 | 21.11 | 21.33 | 21.22 | +0.89 | 14.8% | 755 | 14.8% | -0.11 | 0.88 | 0.86 | 0.90 | 229 |
| 126 | 17.43 | 17.64 | 17.54 | +0.85 | 14.0% | 759 | 14.0% | -0.15 | 1.20 | 1.18 | 1.21 | 172 |
| 59 | 16.55 | 16.74 | 16.64 | +0.84 | 13.8% | 760 | 13.8% | -0.16 | 1.30 | 1.28 | 1.32 | 342 |
| 6 | 15.65 | 15.84 | 15.74 | +0.83 | 13.6% | 761 | 13.6% | -0.17 | 1.41 | 1.39 | 1.43 | 23 |
| 6 | 14.78 | 14.96 | 14.87 | +0.82 | 13.4% | 762 | 13.4% | -0.18 | 1.53 | 1.51 | 1.55 | 97 |
| 72 | 13.91 | 14.09 | 14.00 | +0.80 | 13.2% | 763 | 13.2% | -0.20 | 1.66 | 1.64 | 1.68 | 122 |
| 69 | 13.08 | 13.24 | 13.16 | +0.78 | 13.0% | 764 | 13.0% | -0.22 | 1.82 | 1.79 | 1.85 | 97 |
| 18 | 12.27 | 12.38 | 12.32 | +0.77 | 12.8% | 765 | 12.8% | -0.23 | 1.97 | 1.94 | 2.00 | 712 |
| 14 | 11.43 | 11.56 | 11.49 | +0.75 | 12.6% | 766 | 12.6% | -0.25 | 2.15 | 2.12 | 2.17 | 65 |
| 20 | 10.63 | 10.75 | 10.69 | +0.73 | 12.4% | 767 | 12.4% | -0.27 | 2.34 | 2.31 | 2.37 | 332 |
| 22 | 9.84 | 9.96 | 9.90 | +0.70 | 12.3% | 768 | 12.3% | -0.30 | 2.54 | 2.52 | 2.57 | 127 |
| 20 | 9.06 | 9.20 | 9.13 | +0.68 | 12.1% | 769 | 12.1% | -0.32 | 2.79 | 2.75 | 2.83 | 59 |
| 56 | 8.34 | 8.45 | 8.39 | +0.66 | 11.9% | 770 | 11.9% | -0.34 | 3.04 | 3.01 | 3.07 | 1,411 |
| 32 | 7.62 | 7.73 | 7.67 | +0.63 | 11.7% | 771 | 11.7% | -0.37 | 3.32 | 3.29 | 3.35 | 65 |
| 47 | 6.93 | 7.04 | 6.99 | +0.60 | 11.5% | 772 | 11.5% | -0.40 | 3.62 | 3.59 | 3.66 | 81 |
| — | 6.28 | 6.38 | 6.33 | +0.57 | 11.3% | 773 | 11.3% | -0.43 | 3.94 | 3.91 | 3.97 | — |
| — | 5.69 | 5.76 | 5.72 | +0.54 | 11.1% | 774 | — | — | 4.33 | 4.28 | 4.37 | 51 |
| 60 | 5.10 | 5.15 | 5.12 | — | — | 775 | — | — | 4.70 | 4.67 | 4.73 | — |
| — | 4.53 | 4.60 | 4.57 | — | — | 776 | — | — | 5.16 | 5.11 | 5.20 | — |
| 47 | 4.00 | 4.05 | 4.03 | — | — | 777 | 10.5% | -0.56 | 5.59 | 5.56 | 5.62 | — |
| — | 3.50 | 3.58 | 3.54 | +0.41 | 10.4% | 778 | 10.4% | -0.59 | 6.09 | 6.05 | 6.13 | 38 |
| 34 | 3.05 | 3.10 | 3.08 | +0.38 | 10.3% | 779 | 10.3% | -0.62 | 6.63 | 6.60 | 6.67 | 416 |
| 252 | 2.63 | 2.70 | 2.67 | +0.34 | 10.2% | 780 | 10.2% | -0.65 | 7.21 | 7.16 | 7.26 | 117 |
| 75 | 2.26 | 2.30 | 2.28 | +0.31 | 10.1% | 781 | 10.1% | -0.69 | 7.84 | 7.81 | 7.88 | 82 |
| 405 | 1.92 | 1.96 | 1.94 | +0.28 | 10.0% | 782 | 10.0% | -0.72 | 8.51 | 8.47 | 8.54 | 148 |
| 484 | 1.62 | 1.67 | 1.65 | +0.25 | 9.9% | 783 | 9.9% | -0.75 | 9.21 | 9.15 | 9.27 | 18 |
| 302 | 1.36 | 1.39 | 1.38 | +0.22 | 9.8% | 784 | 9.8% | -0.78 | 9.95 | 9.89 | 10.00 | 11 |
| 335 | 1.13 | 1.17 | 1.15 | +0.19 | 9.7% | 785 | 9.7% | -0.81 | 10.71 | 10.65 | 10.78 | 101 |
| 185 | 0.92 | 0.96 | 0.94 | +0.16 | 9.6% | 786 | 9.6% | -0.84 | 11.52 | 11.45 | 11.58 | 17 |
| 136 | 0.75 | 0.80 | 0.78 | +0.14 | 9.5% | 787 | 9.5% | -0.86 | 12.34 | 12.26 | 12.42 | 1 |
| 229 | 0.62 | 0.65 | 0.64 | +0.12 | 9.4% | 788 | 9.4% | -0.88 | 13.20 | 13.11 | 13.28 | 3 |
| 100 | 0.50 | 0.53 | 0.52 | +0.10 | 9.3% | 789 | 9.3% | -0.90 | 14.07 | 13.98 | 14.17 | 7 |
| 3,865 | 0.40 | 0.44 | 0.42 | +0.08 | 9.3% | 790 | 9.3% | -0.92 | 14.77 | 14.37 | 15.16 | 16 |
| 435 | 0.13 | 0.15 | 0.14 | +0.03 | 9.4% | 795 | 9.4% | -0.97 | 19.70 | 19.60 | 19.81 | 2 |
| 578 | 0.04 | 0.06 | 0.05 | +0.01 | 9.9% | 800 | 9.9% | -0.98 | 24.64 | 24.52 | 24.75 | 7 |
| 558 | — | 0.06 | — | +0.00 | 11.4% | 810 | 11.4% | -1.00 | 34.59 | 34.46 | 34.72 | 0 |
| 72 | — | 0.06 | — | +0.00 | 11.6% | 815 | 11.6% | -1.00 | 39.59 | 39.46 | 39.71 | 0 |
| 20 | — | 0.06 | — | +0.00 | 11.1% | 825 | 11.1% | -1.00 | 49.58 | 49.45 | 49.70 | 0 |
| 114 | — | 0.05 | — | +0.00 | 11.0% | 830 | 11.0% | -1.00 | 54.57 | 54.45 | 54.69 | 0 |
| — | — | 0.05 | — | +0.00 | 11.1% | 840 | 11.1% | -1.00 | 64.56 | 64.44 | 64.68 | — |
| 1 | — | 0.05 | — | +0.00 | 11.7% | 850 | 11.7% | -1.00 | 74.55 | 74.43 | 74.67 | 0 |
| 0 | — | 0.02 | — | +0.00 | 13.0% | 865 | 13.0% | -1.00 | 89.53 | 89.41 | 89.66 | 0 |
| 0 | — | 0.05 | — | +0.00 | 14.1% | 875 | 14.1% | -1.00 | 99.52 | 99.40 | 99.64 | 0 |
| 0 | — | 0.05 | — | +0.00 | 15.3% | 885 | 15.3% | -1.00 | 109.53 | 109.40 | 109.67 | 0 |
| 0 | — | 0.05 | — | +0.00 | 17.1% | 900 | 17.1% | -1.00 | 124.50 | 124.38 | 124.62 | 0 |
| 0 | — | 0.05 | — | +0.00 | 18.3% | 910 | 18.3% | -1.00 | 134.50 | 134.37 | 134.63 | 0 |
| 0 | — | 0.05 | — | +0.00 | 19.9% | 925 | 19.9% | -1.00 | 149.48 | 149.36 | 149.60 | 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.