Spot 770.09
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 149.69 | 151.30 | 150.50 | +1.00 | 52.4% | 620 | 52.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 134.71 | 136.31 | 135.51 | +1.00 | 47.4% | 635 | 47.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 124.72 | 126.32 | 125.52 | +1.00 | 44.0% | 645 | 44.0% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 109.74 | 111.34 | 110.54 | +1.00 | 39.3% | 660 | 39.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 99.72 | 101.42 | 100.57 | +1.00 | 36.3% | 670 | 36.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 89.78 | 90.97 | 90.38 | +0.99 | 33.4% | 680 | 33.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 79.78 | 81.38 | 80.58 | +0.99 | 30.5% | 690 | 30.5% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 69.66 | 71.07 | 70.36 | +0.99 | 27.6% | 700 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 59.82 | 61.43 | 60.62 | — | — | 710 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 49.66 | 51.50 | 50.58 | — | — | 720 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 39.89 | 40.98 | 40.44 | — | — | 730 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 34.92 | 36.18 | 35.55 | — | — | 735 | 17.0% | -0.06 | 0.14 | 0.14 | 0.15 | — |
| — | 29.99 | 31.18 | 30.59 | +0.92 | 15.7% | 740 | 15.7% | -0.08 | 0.20 | 0.19 | 0.20 | — |
| — | 25.09 | 26.31 | 25.70 | — | — | 745 | 14.5% | -0.13 | 0.28 | 0.28 | 0.29 | — |
| — | 20.22 | 21.61 | 20.91 | +0.82 | 13.5% | 750 | 13.5% | -0.19 | 0.46 | 0.45 | 0.46 | — |
| — | 16.17 | 16.72 | 16.45 | — | — | 755 | — | — | 0.78 | 0.77 | 0.79 | — |
| — | 15.30 | 15.81 | 15.55 | — | — | 756 | — | — | 0.87 | 0.86 | 0.88 | — |
| — | 14.40 | 14.91 | 14.65 | +0.69 | 12.3% | 757 | 12.3% | -0.31 | 0.97 | 0.96 | 0.98 | — |
| — | 13.55 | 14.01 | 13.78 | +0.68 | 12.1% | 758 | 12.1% | -0.32 | 1.08 | 1.08 | 1.09 | — |
| — | 12.70 | 13.13 | 12.91 | +0.65 | 11.9% | 759 | 11.9% | -0.35 | 1.21 | 1.20 | 1.22 | — |
| — | 11.99 | 12.28 | 12.13 | +0.63 | 11.8% | 760 | 11.8% | -0.38 | 1.36 | 1.35 | 1.37 | — |
| — | 11.09 | 11.41 | 11.25 | +0.60 | 11.6% | 761 | 11.6% | -0.40 | 1.52 | 1.51 | 1.53 | — |
| — | 10.26 | 10.58 | 10.42 | +0.58 | 11.5% | 762 | 11.5% | -0.42 | 1.70 | 1.69 | 1.71 | — |
| — | 9.47 | 9.75 | 9.61 | +0.56 | 11.3% | 763 | 11.3% | -0.45 | 1.90 | 1.89 | 1.91 | — |
| — | 8.75 | 8.92 | 8.84 | +0.53 | 11.2% | 764 | 11.2% | -0.48 | 2.13 | 2.12 | 2.14 | — |
| — | 8.05 | 8.12 | 8.09 | +0.50 | 11.0% | 765 | 11.0% | -0.51 | 2.38 | 2.37 | 2.38 | — |
| — | 7.25 | 7.48 | 7.37 | +0.47 | 10.8% | 766 | 10.8% | -0.54 | 2.65 | 2.64 | 2.67 | — |
| — | 6.59 | 6.78 | 6.68 | +0.44 | 10.7% | 767 | 10.7% | -0.57 | 2.96 | 2.95 | 2.98 | — |
| — | 5.91 | 6.08 | 6.00 | +0.42 | 10.6% | 768 | 10.6% | -0.60 | 3.30 | 3.29 | 3.31 | — |
| — | 5.29 | 5.42 | 5.36 | +0.39 | 10.5% | 769 | 10.5% | -0.63 | 3.67 | 3.66 | 3.69 | — |
| — | 4.75 | 4.77 | 4.76 | +0.36 | 10.4% | 770 | 10.4% | -0.66 | 4.08 | 4.08 | 4.09 | — |
| — | 4.19 | 4.21 | 4.20 | +0.33 | 10.2% | 771 | — | — | 4.54 | 4.52 | 4.56 | — |
| — | 3.67 | 3.68 | 3.67 | — | — | 772 | — | — | 5.02 | 4.95 | 5.09 | — |
| — | 3.19 | 3.20 | 3.19 | — | — | 773 | — | — | 5.54 | 5.43 | 5.65 | — |
| — | 2.74 | 2.76 | 2.75 | — | — | 774 | — | — | 6.11 | 5.99 | 6.23 | — |
| — | 2.35 | 2.37 | 2.36 | — | — | 775 | — | — | 6.77 | 6.70 | 6.84 | — |
| — | 1.99 | 2.01 | 2.00 | — | — | 776 | — | — | 7.39 | 7.24 | 7.54 | — |
| — | 1.68 | 1.69 | 1.69 | — | — | 777 | — | — | 8.10 | 7.94 | 8.26 | — |
| — | 1.40 | 1.41 | 1.41 | — | — | 778 | — | — | 8.86 | 8.70 | 9.02 | — |
| — | 1.16 | 1.17 | 1.17 | — | — | 779 | — | — | 9.64 | 9.44 | 9.84 | — |
| — | 0.95 | 0.96 | 0.95 | — | — | 780 | — | — | 10.46 | 10.25 | 10.68 | — |
| — | 0.77 | 0.79 | 0.78 | — | — | 781 | 9.3% | -0.95 | 11.32 | 11.09 | 11.56 | — |
| — | 0.63 | 0.64 | 0.64 | +0.08 | 9.3% | 782 | 9.3% | -0.97 | 12.38 | 11.51 | 13.26 | — |
| — | 0.51 | 0.52 | 0.52 | +0.06 | 9.2% | 783 | 9.2% | -0.99 | 13.30 | 12.43 | 14.18 | — |
| — | 0.40 | 0.42 | 0.41 | +0.05 | 9.2% | 784 | 9.2% | -1.00 | 14.16 | 13.36 | 14.97 | — |
| — | 0.32 | 0.33 | 0.33 | +0.04 | 9.2% | 785 | 9.2% | -1.00 | 15.11 | 14.31 | 15.91 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 9.3% | 790 | 9.3% | -1.00 | 20.07 | 19.26 | 20.87 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 9.8% | 795 | 9.8% | -1.00 | 25.09 | 24.18 | 26.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 10.8% | 800 | 10.8% | -1.00 | 30.06 | 29.26 | 30.86 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 12.1% | 805 | 12.1% | -1.00 | 35.06 | 34.26 | 35.86 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 13.6% | 810 | 13.6% | -1.00 | 40.03 | 39.18 | 40.89 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.9% | 820 | 15.9% | -1.00 | 50.06 | 49.26 | 50.87 | — |
| — | — | 0.01 | — | +0.00 | 16.9% | 830 | 16.9% | -1.00 | 60.06 | 59.26 | 60.87 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 840 | 17.3% | -1.00 | 70.09 | 69.18 | 71.00 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 850 | 17.9% | -1.00 | 80.06 | 79.26 | 80.87 | — |
| — | — | 0.01 | — | +0.00 | 18.9% | 860 | 18.9% | -1.00 | 90.06 | 89.26 | 90.87 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 870 | 20.1% | -1.00 | 100.06 | 99.26 | 100.87 | — |
| — | — | 0.01 | — | +0.00 | 21.3% | 880 | 21.3% | -1.00 | 110.06 | 109.26 | 110.87 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 895 | 22.5% | -1.00 | 125.06 | 124.26 | 125.87 | — |
| — | — | 0.01 | — | +0.00 | 22.9% | 905 | 22.9% | -1.00 | 135.06 | 134.26 | 135.87 | — |
| — | — | 0.01 | — | +0.00 | 22.4% | 920 | 22.4% | -1.00 | 150.06 | 149.26 | 150.87 | — |
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.