Spot 778.81
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.40 | 154.60 | 150.00 | +1.00 | 44.0% | 630 | 44.0% | -0.00 | — | — | 4.90 | — |
| — | 135.40 | 144.60 | 140.00 | +1.00 | 42.3% | 640 | 42.3% | -0.00 | — | — | 4.90 | — |
| — | 125.50 | 134.70 | 130.10 | +1.00 | 40.6% | 650 | 40.6% | -0.00 | — | — | 4.90 | — |
| — | 115.50 | 124.70 | 120.10 | +1.00 | 39.1% | 660 | 39.1% | -0.00 | — | — | 4.90 | — |
| — | 105.50 | 114.70 | 110.10 | +1.00 | 37.6% | 670 | 37.6% | -0.00 | — | — | 4.90 | — |
| — | 95.60 | 104.20 | 99.90 | +0.99 | 36.2% | 680 | 36.2% | -0.01 | — | — | 4.90 | — |
| — | 90.70 | 99.70 | 95.20 | +0.99 | 35.6% | 685 | 35.6% | -0.01 | — | — | 4.90 | — |
| — | 81.20 | 87.20 | 84.20 | +0.98 | 34.4% | 695 | 34.4% | -0.02 | — | — | 4.90 | — |
| — | 75.90 | 82.30 | 79.10 | +0.98 | 33.8% | 700 | 33.8% | -0.02 | 3.80 | 0.10 | 7.50 | — |
| — | 66.40 | 72.60 | 69.50 | +0.97 | 32.8% | 710 | 32.8% | -0.03 | — | — | 4.90 | — |
| — | 61.40 | 67.90 | 64.65 | +0.96 | 32.4% | 715 | 32.4% | -0.04 | — | — | 4.90 | — |
| — | 56.70 | 65.80 | 61.25 | +0.95 | 32.0% | 720 | 32.0% | -0.05 | 3.02 | 0.05 | 6.00 | — |
| — | 51.50 | 59.40 | 55.45 | +0.93 | 31.6% | 725 | 31.6% | -0.07 | — | — | 4.90 | — |
| — | 47.00 | 54.00 | 50.50 | +0.91 | 31.3% | 730 | 31.3% | -0.09 | 3.88 | 0.05 | 7.70 | — |
| — | 44.50 | 52.00 | 48.25 | +0.90 | 31.1% | 732.5 | 31.1% | -0.10 | — | — | 4.90 | — |
| — | 42.30 | 49.60 | 45.95 | +0.89 | 31.0% | 735 | — | — | 2.05 | 0.10 | 4.00 | — |
| — | 40.20 | 46.10 | 43.15 | — | — | 737.5 | — | — | 3.48 | 0.05 | 6.90 | — |
| — | 38.20 | 45.60 | 41.90 | — | — | 740 | — | — | 4.38 | 0.05 | 8.70 | — |
| — | 36.00 | 41.80 | 38.90 | — | — | 742.5 | 30.6% | -0.15 | 3.42 | 0.05 | 6.80 | — |
| — | 34.00 | 41.40 | 37.70 | +0.84 | 30.5% | 745 | 30.5% | -0.17 | 4.20 | 0.60 | 7.80 | — |
| — | 32.00 | 38.20 | 35.10 | +0.82 | 30.4% | 747.5 | 30.4% | -0.18 | 4.47 | 0.05 | 8.90 | — |
| — | 30.00 | 37.40 | 33.70 | +0.80 | 30.3% | 750 | 30.3% | -0.20 | 5.10 | 1.00 | 9.20 | — |
| — | 28.00 | 34.00 | 31.00 | +0.78 | 30.2% | 752.5 | 30.2% | -0.22 | 5.50 | 1.20 | 9.80 | — |
| — | 26.00 | 34.80 | 30.40 | +0.76 | 30.1% | 755 | 30.1% | -0.24 | 6.05 | 2.00 | 10.10 | — |
| — | 24.10 | 31.40 | 27.75 | +0.74 | 30.0% | 757.5 | 30.0% | -0.26 | 6.95 | 3.00 | 10.90 | — |
| — | 22.40 | 29.70 | 26.05 | +0.71 | 30.0% | 760 | 30.0% | -0.29 | 7.20 | 3.40 | 11.00 | — |
| — | 19.10 | 26.50 | 22.80 | +0.67 | 29.9% | 765 | 29.9% | -0.34 | 9.30 | 5.30 | 13.30 | — |
| — | 16.00 | 23.60 | 19.80 | +0.61 | 29.9% | 770 | 29.9% | -0.39 | 9.30 | 7.50 | 11.10 | — |
| — | 13.10 | 20.80 | 16.95 | +0.56 | 29.8% | 775 | 29.8% | -0.44 | 13.35 | 9.40 | 17.30 | — |
| — | 10.30 | 18.10 | 14.20 | +0.51 | 29.9% | 780 | 29.9% | -0.50 | 15.75 | 12.00 | 19.50 | — |
| — | 8.00 | 15.70 | 11.85 | +0.45 | 29.9% | 785 | 29.9% | -0.55 | 18.50 | 15.00 | 22.00 | — |
| — | 7.10 | 13.30 | 10.20 | +0.40 | 30.0% | 790 | 30.0% | -0.60 | 20.65 | 18.00 | 23.30 | — |
| — | 4.00 | 12.40 | 8.20 | +0.35 | 30.1% | 795 | 30.1% | -0.66 | 23.65 | 21.00 | 26.30 | — |
| — | 2.00 | 10.80 | 6.40 | +0.30 | 30.3% | 800 | 30.3% | -0.70 | 27.75 | 24.20 | 31.30 | — |
| — | 1.60 | 9.30 | 5.45 | +0.26 | 30.4% | 805 | 30.4% | -0.75 | 31.10 | 27.10 | 35.10 | — |
| — | 0.05 | 9.30 | 4.67 | +0.22 | 30.7% | 810 | 30.7% | -0.79 | 34.65 | 30.00 | 39.30 | — |
| — | 0.05 | 9.10 | 4.58 | +0.19 | 30.9% | 815 | 30.9% | -0.82 | 38.75 | 34.00 | 43.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.16 | 31.2% | 820 | 31.2% | -0.85 | 43.60 | 39.30 | 47.90 | — |
| — | — | 4.90 | — | +0.11 | 31.8% | 830 | 31.8% | -0.90 | 52.15 | 47.70 | 56.60 | — |
| — | — | 4.90 | — | +0.08 | 32.5% | 840 | 32.5% | -0.93 | 62.70 | 59.60 | 65.80 | — |
| — | — | 4.90 | — | +0.05 | 33.3% | 850 | 33.3% | -0.96 | 72.35 | 69.30 | 75.40 | — |
| — | — | 4.90 | — | +0.04 | 34.1% | 860 | 34.1% | -0.98 | 82.15 | 79.10 | 85.20 | — |
| — | 0.05 | 4.90 | 2.48 | +0.02 | 35.0% | 870 | 35.0% | -0.99 | 90.90 | 86.30 | 95.50 | — |
| — | — | 4.90 | — | +0.02 | 36.0% | 880 | 36.0% | -1.00 | 100.85 | 96.20 | 105.50 | — |
| — | — | 4.90 | — | +0.01 | 37.0% | 890 | 37.0% | -1.00 | 110.80 | 106.20 | 115.40 | — |
| — | — | 4.90 | — | +0.01 | 38.0% | 900 | 38.0% | -1.00 | 120.80 | 116.20 | 125.40 | — |
| — | — | 4.90 | — | +0.01 | 39.0% | 910 | 39.0% | -1.00 | 130.85 | 126.30 | 135.40 | — |
| — | — | 4.90 | — | +0.00 | 40.0% | 920 | 40.0% | -1.00 | 140.80 | 136.20 | 145.40 | — |
| — | — | 4.90 | — | +0.00 | 41.0% | 930 | 41.0% | -1.00 | 150.80 | 146.20 | 155.40 | — |
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.