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 | |
| — | 152.40 | 156.41 | 154.41 | +1.00 | 46.0% | 620 | 46.0% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 137.44 | 141.45 | 139.44 | +0.99 | 42.4% | 635 | 42.4% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 127.46 | 131.47 | 129.47 | +0.99 | 40.0% | 645 | 40.0% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 112.48 | 116.51 | 114.50 | +0.99 | 36.5% | 660 | 36.5% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 102.52 | 106.54 | 104.53 | +0.99 | 34.2% | 670 | 34.2% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 87.57 | 91.60 | 89.58 | +0.98 | 30.4% | 685 | 30.4% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 77.65 | 81.64 | 79.64 | +0.98 | 27.9% | 695 | 27.9% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 67.68 | 71.69 | 69.69 | +0.97 | 25.4% | 705 | 25.4% | -0.03 | 0.20 | 0.19 | 0.20 | — |
| — | 57.83 | 61.76 | 59.80 | +0.96 | 23.0% | 715 | 23.0% | -0.04 | 0.24 | 0.24 | 0.25 | — |
| — | 47.98 | 51.86 | 49.92 | +0.93 | 20.6% | 725 | 20.6% | -0.07 | 0.34 | 0.33 | 0.34 | — |
| 105 | 43.06 | 46.93 | 44.99 | +0.91 | 19.3% | 730 | 19.3% | -0.09 | 0.40 | 0.39 | 0.40 | 5,329 |
| 87 | 33.48 | 37.14 | 35.31 | +0.86 | 17.0% | 740 | 17.0% | -0.14 | 0.59 | 0.58 | 0.60 | — |
| — | 28.59 | 32.07 | 30.33 | +0.81 | 15.9% | 745 | 15.9% | -0.19 | 0.76 | 0.75 | 0.76 | — |
| — | 23.44 | 27.31 | 25.38 | +0.75 | 14.8% | 750 | 14.8% | -0.25 | 1.00 | 0.99 | 1.01 | — |
| — | 19.00 | 21.43 | 20.21 | +0.67 | 13.8% | 755 | 13.8% | -0.33 | 1.37 | 1.36 | 1.38 | — |
| — | 16.74 | 19.36 | 18.05 | +0.62 | 13.3% | 758 | 13.3% | -0.39 | 1.68 | 1.67 | 1.69 | — |
| — | 15.77 | 17.50 | 16.64 | +0.59 | 13.1% | 759 | 13.1% | -0.41 | 1.80 | 1.79 | 1.81 | — |
| — | 16.18 | 16.41 | 16.30 | +0.57 | 12.9% | 760 | 12.9% | -0.44 | 1.94 | 1.93 | 1.94 | — |
| — | 15.33 | 16.76 | 16.05 | +0.55 | 12.7% | 761 | 12.7% | -0.46 | 2.08 | 2.07 | 2.09 | — |
| — | 14.43 | 15.98 | 15.21 | +0.52 | 12.6% | 762 | 12.6% | -0.48 | 2.24 | 2.23 | 2.25 | — |
| — | 13.60 | 14.08 | 13.84 | +0.50 | 12.4% | 763 | 12.4% | -0.51 | 2.42 | 2.40 | 2.43 | — |
| — | 12.27 | 13.34 | 12.80 | +0.48 | 12.2% | 764 | 12.2% | -0.53 | 2.60 | 2.59 | 2.62 | — |
| — | 12.11 | 13.55 | 12.83 | +0.45 | 12.1% | 765 | 12.1% | -0.56 | 2.82 | 2.81 | 2.83 | — |
| — | 10.58 | 11.78 | 11.18 | +0.43 | 12.0% | 766 | 12.0% | -0.59 | 3.04 | 3.03 | 3.06 | — |
| — | 10.56 | 10.91 | 10.73 | +0.40 | 11.8% | 767 | 11.8% | -0.62 | 3.29 | 3.28 | 3.31 | — |
| — | 9.80 | 10.16 | 9.98 | +0.37 | 11.7% | 768 | 11.7% | -0.65 | 3.58 | 3.56 | 3.59 | — |
| — | 9.19 | 9.55 | 9.37 | +0.34 | 11.5% | 769 | 11.5% | -0.67 | 3.88 | 3.86 | 3.89 | — |
| — | 8.53 | 8.74 | 8.63 | +0.31 | 11.4% | 770 | 11.4% | -0.70 | 4.20 | 4.18 | 4.21 | — |
| — | 7.87 | 8.09 | 7.98 | +0.29 | 11.3% | 771 | 11.3% | -0.73 | 4.54 | 4.53 | 4.56 | — |
| — | 7.19 | 7.41 | 7.30 | +0.27 | 11.2% | 772 | 11.2% | -0.77 | 4.93 | 4.91 | 4.95 | — |
| — | 6.70 | 6.74 | 6.72 | +0.24 | 11.2% | 773 | 11.2% | -0.79 | 5.34 | 5.32 | 5.36 | — |
| — | 6.14 | 6.17 | 6.16 | +0.22 | 11.1% | 774 | 11.1% | -0.82 | 5.78 | 5.76 | 5.80 | — |
| — | 5.60 | 5.64 | 5.62 | — | — | 775 | — | — | 6.25 | 6.24 | 6.27 | — |
| — | 5.10 | 5.13 | 5.12 | — | — | 776 | — | — | 6.76 | 6.74 | 6.78 | — |
| — | 4.62 | 4.66 | 4.64 | — | — | 777 | — | — | 7.30 | 7.20 | 7.40 | — |
| — | 4.18 | 4.21 | 4.20 | — | — | 778 | 10.8% | -0.91 | 7.70 | 7.22 | 8.17 | — |
| — | 3.77 | 3.80 | 3.79 | +0.12 | 10.8% | 779 | 10.8% | -0.93 | 8.45 | 8.15 | 8.74 | — |
| — | 3.39 | 3.42 | 3.40 | — | — | 780 | — | — | 9.09 | 8.77 | 9.41 | — |
| — | 3.04 | 3.07 | 3.06 | — | — | 781 | — | — | 9.76 | 9.42 | 10.10 | — |
| — | 2.72 | 2.74 | 2.73 | — | — | 782 | — | — | 10.49 | 9.22 | 11.76 | — |
| — | 2.42 | 2.45 | 2.44 | — | — | 783 | — | — | 11.18 | 10.82 | 11.54 | — |
| — | 2.15 | 2.18 | 2.17 | — | — | 784 | — | — | 12.15 | 10.69 | 13.62 | — |
| — | 1.91 | 1.94 | 1.93 | — | — | 785 | — | — | 13.06 | 11.49 | 14.64 | — |
| — | 1.69 | 1.72 | 1.71 | — | — | 786 | — | — | 13.52 | 13.13 | 13.90 | — |
| — | 1.50 | 1.52 | 1.51 | — | — | 787 | — | — | 14.90 | 13.96 | 15.85 | — |
| — | 1.33 | 1.34 | 1.33 | — | — | 788 | — | — | 15.46 | 13.98 | 16.95 | — |
| — | 1.03 | 1.05 | 1.04 | — | — | 790 | — | — | 17.23 | 15.82 | 18.65 | — |
| — | 0.55 | 0.57 | 0.56 | — | — | 795 | — | — | 22.02 | 20.40 | 23.64 | — |
| — | 0.31 | 0.32 | 0.32 | — | — | 800 | — | — | 26.68 | 24.78 | 28.57 | — |
| — | 0.19 | 0.20 | 0.20 | — | — | 805 | — | — | 31.64 | 29.74 | 33.55 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 815 | — | — | 41.54 | 39.53 | 43.55 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 825 | — | — | 51.54 | 49.53 | 53.55 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 830 | — | — | 56.58 | 54.53 | 58.63 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 840 | — | — | 66.54 | 64.53 | 68.55 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 850 | — | — | 76.54 | 74.53 | 78.55 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 865 | — | — | 91.66 | 89.72 | 93.60 | — |
| — | — | 0.01 | — | — | — | 875 | 23.1% | -1.00 | 101.70 | 99.78 | 103.62 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 885 | 24.2% | -1.00 | 111.67 | 109.78 | 113.55 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 900 | 25.5% | -1.00 | 126.70 | 124.78 | 128.62 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 910 | 26.1% | -1.00 | 136.66 | 134.78 | 138.55 | — |
| — | — | 0.01 | — | +0.00 | 26.8% | 925 | 26.8% | -1.00 | 151.66 | 149.78 | 153.55 | — |
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.