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 | |
| — | 154.35 | 158.39 | 156.37 | +0.99 | 34.1% | 620 | 34.1% | -0.01 | 0.28 | 0.27 | 0.28 | — |
| — | 139.49 | 143.50 | 141.50 | +0.99 | 31.7% | 635 | 31.7% | -0.01 | 0.33 | 0.32 | 0.33 | — |
| — | 129.58 | 133.59 | 131.59 | +0.98 | 30.0% | 645 | 30.0% | -0.02 | 0.38 | 0.37 | 0.38 | — |
| — | 114.73 | 118.73 | 116.73 | +0.98 | 27.6% | 660 | 27.6% | -0.02 | 0.46 | 0.45 | 0.46 | — |
| — | 104.84 | 108.84 | 106.84 | +0.97 | 26.0% | 670 | 26.0% | -0.03 | 0.53 | 0.52 | 0.53 | — |
| — | 90.06 | 94.04 | 92.05 | +0.96 | 23.6% | 685 | 23.6% | -0.04 | 0.68 | 0.67 | 0.68 | — |
| — | 80.27 | 84.21 | 82.24 | +0.96 | 22.1% | 695 | 22.1% | -0.04 | 0.81 | 0.80 | 0.81 | — |
| — | 70.50 | 74.43 | 72.47 | +0.94 | 20.5% | 705 | 20.5% | -0.06 | 0.98 | 0.98 | 0.99 | — |
| — | 60.82 | 64.72 | 62.77 | +0.93 | 19.0% | 715 | 19.0% | -0.07 | 1.24 | 1.23 | 1.24 | — |
| — | 51.23 | 54.89 | 53.06 | +0.91 | 17.6% | 725 | 17.6% | -0.09 | 1.61 | 1.60 | 1.62 | — |
| — | 46.49 | 50.15 | 48.32 | +0.89 | 16.9% | 730 | 16.9% | -0.11 | 1.85 | 1.84 | 1.86 | — |
| — | 37.72 | 40.22 | 38.97 | +0.85 | 15.5% | 740 | 15.5% | -0.15 | 2.53 | 2.52 | 2.54 | — |
| — | 32.70 | 36.15 | 34.42 | +0.83 | 14.9% | 745 | 14.9% | -0.18 | 3.00 | 2.99 | 3.01 | — |
| — | 28.40 | 31.50 | 29.95 | +0.79 | 14.2% | 750 | 14.2% | -0.21 | 3.60 | 3.58 | 3.61 | — |
| — | 25.02 | 26.88 | 25.95 | +0.76 | 13.6% | 755 | — | — | 4.33 | 4.32 | 4.35 | — |
| — | 22.39 | 24.36 | 23.38 | — | — | 758 | — | — | 4.88 | 4.86 | 4.90 | — |
| — | 21.41 | 23.50 | 22.45 | +0.72 | 13.2% | 759 | 13.2% | -0.28 | 5.08 | 5.06 | 5.10 | — |
| — | 21.45 | 22.10 | 21.77 | +0.71 | 13.1% | 760 | — | — | 5.29 | 5.27 | 5.30 | — |
| — | 19.95 | 21.81 | 20.88 | — | — | 761 | — | — | 5.50 | 5.49 | 5.52 | — |
| — | 19.25 | 20.95 | 20.10 | — | — | 762 | 12.9% | -0.31 | 5.74 | 5.72 | 5.75 | — |
| — | 18.57 | 20.17 | 19.37 | — | — | 763 | — | — | 5.97 | 5.96 | 5.99 | — |
| — | 17.88 | 19.37 | 18.62 | — | — | 764 | 12.6% | -0.34 | 6.23 | 6.21 | 6.25 | — |
| — | 17.68 | 18.08 | 17.88 | +0.66 | 12.5% | 765 | — | — | 6.49 | 6.47 | 6.51 | — |
| — | 16.51 | 17.46 | 16.98 | +0.65 | 12.1% | 766 | — | — | 6.77 | 6.75 | 6.79 | — |
| — | 15.92 | 16.90 | 16.41 | — | — | 767 | — | — | 7.06 | 7.04 | 7.08 | — |
| — | 15.46 | 16.30 | 15.88 | — | — | 768 | — | — | 7.36 | 7.34 | 7.38 | — |
| — | 14.86 | 15.38 | 15.12 | — | — | 769 | — | — | 7.68 | 7.66 | 7.70 | — |
| — | 13.96 | 14.85 | 14.40 | — | — | 770 | — | — | 8.01 | 7.99 | 8.03 | — |
| — | 13.36 | 14.07 | 13.71 | — | — | 771 | — | — | 8.36 | 8.34 | 8.38 | — |
| — | 12.84 | 13.42 | 13.13 | +0.57 | 11.9% | 772 | — | — | 8.73 | 8.71 | 8.75 | — |
| — | 12.22 | 12.79 | 12.51 | +0.56 | 11.8% | 773 | 11.9% | -0.45 | 9.11 | 9.09 | 9.13 | — |
| — | 11.83 | 11.86 | 11.85 | +0.55 | 11.7% | 774 | — | — | 9.51 | 9.48 | 9.53 | — |
| — | 11.23 | 11.27 | 11.25 | — | — | 775 | — | — | 9.93 | 9.90 | 9.95 | — |
| — | 10.66 | 10.69 | 10.68 | — | — | 776 | — | — | 10.36 | 10.34 | 10.38 | — |
| — | 10.10 | 10.13 | 10.12 | — | — | 777 | — | — | 10.81 | 10.79 | 10.84 | — |
| — | 9.55 | 9.59 | 9.57 | — | — | 778 | 11.4% | -0.53 | 11.29 | 11.26 | 11.31 | — |
| — | 9.04 | 9.06 | 9.05 | +0.47 | 11.3% | 779 | 11.3% | -0.55 | 11.78 | 11.75 | 11.80 | — |
| — | 8.53 | 8.55 | 8.54 | +0.46 | 11.2% | 780 | 11.2% | -0.56 | 12.28 | 12.26 | 12.30 | — |
| — | 8.04 | 8.07 | 8.05 | — | — | 781 | — | — | 12.79 | 12.65 | 12.94 | — |
| — | 7.57 | 7.60 | 7.58 | — | — | 782 | 11.1% | -0.60 | 13.34 | 13.19 | 13.49 | — |
| — | 7.12 | 7.14 | 7.13 | +0.41 | 11.1% | 783 | 11.1% | -0.61 | 13.91 | 13.75 | 14.07 | — |
| — | 6.68 | 6.71 | 6.70 | +0.40 | 11.0% | 784 | 11.0% | -0.63 | 14.45 | 14.15 | 14.74 | — |
| — | 6.27 | 6.30 | 6.29 | +0.38 | 11.0% | 785 | 11.0% | -0.65 | 15.13 | 14.87 | 15.39 | — |
| — | 5.87 | 5.90 | 5.88 | +0.37 | 10.9% | 786 | 10.9% | -0.66 | 15.68 | 15.28 | 16.08 | — |
| — | 5.49 | 5.52 | 5.50 | +0.35 | 10.9% | 787 | 10.9% | -0.68 | 16.32 | 15.87 | 16.78 | — |
| — | 5.13 | 5.16 | 5.14 | +0.34 | 10.8% | 788 | 10.8% | -0.70 | 17.06 | 16.46 | 17.66 | — |
| — | 4.46 | 4.49 | 4.47 | +0.31 | 10.7% | 790 | 10.7% | -0.73 | 18.54 | 18.00 | 19.08 | — |
| — | 3.09 | 3.12 | 3.10 | +0.24 | 10.6% | 795 | 10.6% | -0.81 | 22.34 | 21.17 | 23.50 | — |
| — | 2.08 | 2.11 | 2.10 | +0.18 | 10.5% | 800 | 10.5% | -0.88 | 26.92 | 25.34 | 28.50 | — |
| — | 1.38 | 1.40 | 1.39 | +0.14 | 10.4% | 805 | 10.4% | -0.95 | 31.37 | 29.49 | 33.25 | — |
| — | 0.61 | 0.62 | 0.61 | +0.07 | 10.6% | 815 | 10.6% | -1.00 | 41.38 | 39.51 | 43.24 | — |
| — | 0.31 | 0.32 | 0.32 | +0.04 | 11.2% | 825 | 11.2% | -1.00 | 51.30 | 49.30 | 53.29 | — |
| — | 0.23 | 0.24 | 0.23 | +0.03 | 11.5% | 830 | 11.5% | -1.00 | 56.33 | 54.30 | 58.36 | — |
| — | 0.14 | 0.15 | 0.14 | +0.02 | 12.3% | 840 | 12.3% | -1.00 | 66.33 | 64.30 | 68.35 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 13.1% | 850 | 13.1% | -1.00 | 76.33 | 74.30 | 78.36 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 14.2% | 865 | 14.2% | -1.00 | 91.33 | 89.30 | 93.36 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 875 | 14.9% | -1.00 | 101.33 | 99.30 | 103.36 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.6% | 885 | 15.6% | -1.00 | 111.38 | 109.47 | 113.28 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.6% | 900 | 16.6% | -1.00 | 126.37 | 124.49 | 128.25 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 910 | 17.5% | -1.00 | 136.37 | 134.49 | 138.25 | — |
| — | — | 0.01 | — | +0.00 | 19.1% | 925 | 19.1% | -1.00 | 151.37 | 149.49 | 153.25 | — |
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.