Spot 773.58
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.97 | 156.04 | 154.00 | +1.00 | 67.4% | 620 | 67.4% | -0.00 | — | — | 0.01 | — |
| — | 136.98 | 141.05 | 139.01 | +1.00 | 64.4% | 635 | 64.4% | -0.00 | — | — | 0.01 | — |
| — | 126.98 | 131.06 | 129.02 | +1.00 | 61.8% | 645 | 61.8% | -0.00 | — | — | 0.01 | — |
| — | 111.99 | 116.07 | 114.03 | +1.00 | 57.2% | 660 | 57.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 102.00 | 106.08 | 104.04 | +1.00 | 53.5% | 670 | 53.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 87.01 | 91.09 | 89.05 | +1.00 | 47.3% | 685 | 47.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 77.02 | 81.09 | 79.06 | +1.00 | 42.9% | 695 | 42.9% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 67.40 | 70.37 | 68.89 | +0.99 | 38.3% | 705 | 38.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 57.20 | 60.87 | 59.03 | +0.99 | 33.5% | 715 | 33.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 48.94 | 49.06 | 49.00 | +0.99 | 28.8% | 725 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 43.96 | 44.07 | 44.02 | +0.99 | 26.5% | 730 | 26.5% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 34.00 | 34.09 | 34.05 | +0.98 | 21.9% | 740 | 21.9% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 28.99 | 29.10 | 29.05 | +0.97 | 19.6% | 745 | 19.6% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 24.02 | 24.13 | 24.07 | +0.96 | 17.4% | 750 | 17.4% | -0.04 | 0.10 | 0.10 | 0.11 | — |
| — | 19.11 | 19.20 | 19.16 | +0.94 | 15.4% | 755 | 15.4% | -0.06 | 0.17 | 0.16 | 0.17 | — |
| — | 16.18 | 16.26 | 16.22 | +0.91 | 14.6% | 758 | 14.3% | -0.09 | 0.23 | 0.22 | 0.23 | — |
| — | 15.21 | 15.29 | 15.25 | +0.91 | 14.0% | 759 | — | — | 0.26 | 0.25 | 0.26 | — |
| — | 14.25 | 14.32 | 14.29 | +0.90 | 13.6% | 760 | 13.6% | -0.11 | 0.29 | 0.29 | 0.30 | — |
| — | 13.29 | 13.36 | 13.32 | +0.88 | 13.3% | 761 | — | — | 0.34 | 0.33 | 0.34 | — |
| — | 12.34 | 12.41 | 12.38 | — | — | 762 | 13.0% | -0.13 | 0.39 | 0.38 | 0.39 | — |
| — | 11.40 | 11.47 | 11.44 | — | — | 763 | 12.6% | -0.15 | 0.45 | 0.44 | 0.45 | — |
| — | 10.49 | 10.55 | 10.52 | +0.84 | 12.3% | 764 | — | — | 0.52 | 0.51 | 0.52 | — |
| — | 9.57 | 9.63 | 9.60 | +0.82 | 12.0% | 765 | 12.0% | -0.18 | 0.61 | 0.61 | 0.62 | — |
| — | 8.69 | 8.74 | 8.71 | +0.79 | 11.7% | 766 | 11.7% | -0.21 | 0.71 | 0.71 | 0.72 | — |
| — | 7.81 | 7.86 | 7.83 | +0.76 | 11.5% | 767 | 11.5% | -0.23 | 0.84 | 0.84 | 0.85 | — |
| — | 6.97 | 7.02 | 7.00 | +0.74 | 11.2% | 768 | 11.2% | -0.27 | 1.00 | 1.00 | 1.01 | — |
| — | 6.16 | 6.20 | 6.18 | +0.70 | 11.0% | 769 | 11.0% | -0.30 | 1.20 | 1.19 | 1.20 | — |
| — | 5.39 | 5.43 | 5.41 | +0.67 | 10.8% | 770 | 10.8% | -0.34 | 1.43 | 1.42 | 1.44 | — |
| — | 4.67 | 4.70 | 4.68 | +0.63 | 10.6% | 771 | 10.6% | -0.37 | 1.71 | 1.70 | 1.71 | — |
| — | 4.00 | 4.02 | 4.01 | +0.59 | 10.4% | 772 | 10.4% | -0.41 | 2.04 | 2.03 | 2.04 | — |
| — | 3.39 | 3.40 | 3.40 | +0.55 | 10.3% | 773 | 10.3% | -0.46 | 2.42 | 2.42 | 2.43 | — |
| — | 2.83 | 2.84 | 2.83 | +0.49 | 10.1% | 774 | 10.1% | -0.50 | 2.88 | 2.87 | 2.89 | — |
| — | 2.34 | 2.35 | 2.35 | +0.45 | 10.1% | 775 | 10.1% | -0.55 | 3.39 | 3.38 | 3.40 | — |
| — | 1.91 | 1.92 | 1.92 | +0.40 | 10.0% | 776 | 10.0% | -0.59 | 3.98 | 3.97 | 3.99 | — |
| — | 1.55 | 1.56 | 1.55 | +0.37 | 10.0% | 777 | 10.0% | -0.65 | 4.62 | 4.61 | 4.64 | — |
| — | 1.23 | 1.25 | 1.24 | +0.32 | 10.0% | 778 | 10.0% | -0.69 | 5.33 | 5.31 | 5.36 | — |
| — | 0.98 | 0.99 | 0.98 | +0.28 | 10.0% | 779 | 10.0% | -0.73 | 6.09 | 6.07 | 6.11 | — |
| — | 0.77 | 0.78 | 0.78 | +0.24 | 10.0% | 780 | 10.0% | -0.77 | 6.91 | 6.88 | 6.93 | — |
| — | 0.60 | 0.61 | 0.60 | +0.21 | 10.1% | 781 | 10.1% | -0.81 | 7.75 | 7.72 | 7.78 | — |
| — | 0.47 | 0.48 | 0.47 | +0.18 | 10.2% | 782 | 10.2% | -0.84 | 8.64 | 8.60 | 8.69 | — |
| — | 0.37 | 0.38 | 0.38 | +0.15 | 10.3% | 783 | 10.3% | -0.87 | 9.55 | 9.52 | 9.58 | — |
| — | 0.29 | 0.30 | 0.29 | +0.13 | 10.5% | 784 | 10.5% | -0.89 | 10.49 | 10.46 | 10.52 | — |
| — | 0.23 | 0.24 | 0.23 | +0.11 | 10.6% | 785 | 10.6% | -0.91 | 11.45 | 11.41 | 11.48 | — |
| — | 0.18 | 0.19 | 0.18 | +0.09 | 10.8% | 786 | 10.8% | -0.93 | 12.42 | 12.38 | 12.46 | — |
| — | 0.15 | 0.16 | 0.15 | +0.08 | 11.0% | 787 | 11.0% | -0.94 | 13.41 | 13.37 | 13.45 | — |
| — | 0.12 | 0.13 | 0.12 | +0.07 | 11.2% | 788 | 11.2% | -0.96 | 14.41 | 14.37 | 14.45 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 11.7% | 790 | 11.7% | -0.98 | 16.41 | 16.37 | 16.45 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 795 | — | — | 21.41 | 21.36 | 21.45 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 15.4% | 800 | 15.4% | -1.00 | 26.41 | 26.36 | 26.47 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 17.3% | 805 | 17.3% | -1.00 | 31.41 | 31.36 | 31.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 21.4% | 815 | 21.4% | -1.00 | 41.38 | 39.49 | 43.27 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.5% | 825 | 24.5% | -1.00 | 51.38 | 49.49 | 53.26 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 830 | 25.0% | -1.00 | 56.38 | 54.49 | 58.27 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 840 | 24.9% | -1.00 | 66.38 | 64.49 | 68.27 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 850 | 24.9% | -1.00 | 76.38 | 74.49 | 78.26 | — |
| — | — | 0.01 | — | +0.00 | 26.8% | 865 | 26.8% | -1.00 | 91.38 | 89.49 | 93.26 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 875 | 28.4% | -1.00 | 101.38 | 99.49 | 103.26 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 885 | 29.7% | -1.00 | 111.38 | 109.49 | 113.26 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 900 | 30.5% | -1.00 | 126.38 | 124.49 | 128.26 | — |
| — | — | 0.01 | — | +0.00 | 29.9% | 910 | 29.9% | -1.00 | 136.38 | 134.49 | 138.26 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 925 | 27.0% | -1.00 | 151.38 | 149.49 | 153.26 | — |
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.