Spot 773.30
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.81 | 155.81 | 153.81 | +1.00 | 65.9% | 620 | 65.9% | -0.00 | — | — | 0.01 | — |
| — | 136.82 | 140.71 | 138.76 | +1.00 | 61.7% | 635 | 61.7% | -0.00 | — | — | 0.01 | — |
| — | 126.83 | 130.84 | 128.84 | +1.00 | 58.0% | 645 | 58.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 111.86 | 115.85 | 113.86 | +1.00 | 52.1% | 660 | 52.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 101.90 | 105.86 | 103.88 | +1.00 | 48.1% | 670 | 48.1% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 86.80 | 90.88 | 88.84 | +0.99 | 42.6% | 685 | 42.6% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 77.64 | 80.47 | 79.06 | +0.99 | 38.9% | 695 | 38.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 67.97 | 70.25 | 69.11 | +0.99 | 35.3% | 705 | 35.3% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 57.97 | 60.27 | 59.12 | +0.98 | 31.3% | 715 | 31.3% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 48.05 | 50.29 | 49.17 | +0.97 | 27.2% | 725 | 27.2% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 43.01 | 45.32 | 44.16 | +0.96 | 25.3% | 730 | 25.3% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 33.08 | 35.39 | 34.23 | +0.93 | 21.4% | 740 | 21.4% | -0.07 | 0.14 | 0.14 | 0.15 | — |
| — | 28.67 | 30.19 | 29.43 | +0.89 | 19.4% | 745 | 19.4% | -0.11 | 0.18 | 0.18 | 0.19 | — |
| — | 23.92 | 24.63 | 24.27 | +0.83 | 17.5% | 750 | 17.5% | -0.17 | 0.26 | 0.25 | 0.26 | — |
| — | 18.85 | 19.33 | 19.09 | +0.73 | 15.8% | 755 | 15.8% | -0.27 | 0.38 | 0.37 | 0.38 | — |
| — | 15.98 | 16.43 | 16.20 | +0.65 | 14.7% | 758 | 14.7% | -0.36 | 0.51 | 0.50 | 0.51 | — |
| — | 15.03 | 15.51 | 15.27 | +0.62 | 14.4% | 759 | 14.4% | -0.39 | 0.55 | 0.54 | 0.56 | — |
| — | 14.24 | 14.57 | 14.40 | +0.58 | 14.1% | 760 | 14.1% | -0.42 | 0.61 | 0.60 | 0.62 | — |
| — | 13.16 | 13.55 | 13.36 | +0.55 | 13.8% | 761 | 13.8% | -0.46 | 0.68 | 0.67 | 0.68 | — |
| — | 12.34 | 12.61 | 12.47 | +0.51 | 13.5% | 762 | 13.5% | -0.50 | 0.76 | 0.75 | 0.77 | — |
| — | 11.47 | 11.75 | 11.61 | +0.47 | 13.2% | 763 | 13.2% | -0.54 | 0.85 | 0.85 | 0.86 | — |
| — | 10.59 | 10.85 | 10.72 | +0.43 | 12.9% | 764 | 12.9% | -0.58 | 0.96 | 0.95 | 0.97 | — |
| — | 9.80 | 9.92 | 9.86 | +0.39 | 12.6% | 765 | 12.6% | -0.62 | 1.08 | 1.08 | 1.09 | — |
| — | 8.79 | 9.08 | 8.94 | +0.35 | 12.3% | 766 | 12.3% | -0.66 | 1.24 | 1.23 | 1.24 | — |
| — | 8.05 | 8.32 | 8.19 | +0.31 | 12.0% | 767 | 12.0% | -0.70 | 1.41 | 1.40 | 1.41 | — |
| — | 7.21 | 7.44 | 7.33 | +0.27 | 11.8% | 768 | 11.8% | -0.75 | 1.60 | 1.60 | 1.61 | — |
| — | 6.49 | 6.73 | 6.61 | +0.23 | 11.6% | 769 | 11.6% | -0.79 | 1.84 | 1.83 | 1.85 | — |
| — | 5.86 | 5.93 | 5.89 | +0.20 | 11.5% | 770 | 11.5% | -0.82 | 2.12 | 2.11 | 2.12 | — |
| — | 5.09 | 5.26 | 5.17 | +0.17 | 11.3% | 771 | 11.3% | -0.86 | 2.43 | 2.42 | 2.44 | — |
| — | 4.56 | 4.60 | 4.58 | +0.14 | 11.1% | 772 | 11.1% | -0.89 | 2.80 | 2.79 | 2.81 | — |
| — | 3.97 | 3.98 | 3.98 | +0.11 | 11.1% | 773 | 11.1% | -0.92 | 3.21 | 3.20 | 3.22 | — |
| — | 3.42 | 3.44 | 3.43 | +0.09 | 10.9% | 774 | 10.9% | -0.95 | 3.68 | 3.67 | 3.69 | — |
| — | 2.93 | 2.95 | 2.94 | +0.07 | 10.9% | 775 | 10.9% | -0.97 | 4.20 | 4.17 | 4.22 | — |
| — | 2.49 | 2.51 | 2.50 | +0.06 | 10.9% | 776 | 10.9% | -0.99 | 4.81 | 4.70 | 4.92 | — |
| — | 2.11 | 2.13 | 2.12 | +0.05 | 10.9% | 777 | 10.9% | -1.00 | 5.38 | 5.33 | 5.43 | — |
| — | 1.77 | 1.79 | 1.78 | +0.04 | 10.8% | 778 | 10.8% | -1.00 | 6.13 | 6.00 | 6.26 | — |
| — | 1.49 | 1.50 | 1.50 | +0.03 | 10.8% | 779 | 10.8% | -1.00 | 6.83 | 6.71 | 6.96 | — |
| — | 1.24 | 1.25 | 1.25 | +0.02 | 10.9% | 780 | 10.9% | -1.00 | 7.57 | 7.50 | 7.63 | — |
| — | 1.03 | 1.05 | 1.04 | +0.02 | 10.9% | 781 | 10.9% | -1.00 | 8.40 | 8.26 | 8.54 | — |
| — | 0.86 | 0.87 | 0.86 | +0.01 | 11.0% | 782 | 11.0% | -1.00 | 9.20 | 9.15 | 9.25 | — |
| — | 0.71 | 0.72 | 0.71 | +0.01 | 11.1% | 783 | 11.1% | -1.00 | 10.08 | 9.89 | 10.27 | — |
| — | 0.59 | 0.60 | 0.59 | +0.01 | 11.2% | 784 | 11.2% | -1.00 | 11.01 | 10.82 | 11.19 | — |
| — | 0.49 | 0.51 | 0.50 | +0.01 | 11.3% | 785 | 11.3% | -1.00 | 11.94 | 11.70 | 12.18 | — |
| — | 0.41 | 0.43 | 0.42 | +0.01 | 11.5% | 786 | 11.5% | -1.00 | 12.82 | 12.76 | 12.88 | — |
| — | 0.35 | 0.36 | 0.35 | +0.01 | 11.6% | 787 | 11.6% | -1.00 | 13.62 | 13.15 | 14.08 | — |
| — | 0.29 | 0.30 | 0.29 | +0.01 | 11.8% | 788 | 11.8% | -1.00 | 14.61 | 14.18 | 15.03 | — |
| — | 0.21 | 0.22 | 0.21 | +0.00 | 12.2% | 790 | 12.2% | -1.00 | 16.67 | 16.61 | 16.73 | — |
| — | 0.11 | 0.12 | 0.12 | +0.00 | 13.4% | 795 | 13.4% | -1.00 | 21.66 | 20.58 | 22.73 | — |
| — | 0.06 | 0.07 | 0.07 | +0.00 | 14.9% | 800 | 14.9% | -1.00 | 26.29 | 25.13 | 27.44 | — |
| — | 0.05 | 0.06 | 0.06 | +0.00 | 16.5% | 805 | 16.5% | -1.00 | 31.27 | 30.13 | 32.41 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 19.7% | 815 | 19.7% | -1.00 | 41.58 | 39.53 | 43.62 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.8% | 825 | 22.8% | -1.00 | 51.53 | 49.53 | 53.54 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.3% | 830 | 24.3% | -1.00 | 56.58 | 54.53 | 58.63 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 26.8% | 840 | 26.8% | -1.00 | 66.56 | 64.53 | 68.58 | — |
| — | — | 0.01 | — | +0.00 | 28.2% | 850 | 28.2% | -1.00 | 76.68 | 74.78 | 78.58 | — |
| — | — | 0.01 | — | +0.00 | 29.1% | 865 | 29.1% | -1.00 | 91.69 | 89.78 | 93.60 | — |
| — | — | 0.01 | — | +0.00 | 29.9% | 875 | 29.9% | -1.00 | 101.69 | 99.78 | 103.60 | — |
| — | — | 0.01 | — | +0.00 | 30.8% | 885 | 30.8% | -1.00 | 111.70 | 109.78 | 113.62 | — |
| — | — | 0.01 | — | +0.00 | 31.6% | 900 | 31.6% | -1.00 | 126.69 | 124.78 | 128.61 | — |
| — | — | 0.01 | — | +0.00 | 31.3% | 910 | 31.3% | -1.00 | 136.69 | 134.78 | 138.59 | — |
| — | — | 0.01 | — | +0.00 | 29.0% | 925 | 29.0% | -1.00 | 151.69 | 149.78 | 153.59 | — |
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.