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 | |
| — | 149.76 | 152.00 | 150.88 | +1.00 | 42.1% | 620 | 42.1% | -0.00 | 0.07 | 0.06 | 0.07 | — |
| — | 134.80 | 136.80 | 135.80 | +0.99 | 38.7% | 635 | 38.7% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 124.83 | 126.96 | 125.89 | +0.99 | 36.5% | 645 | 36.5% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 109.88 | 112.13 | 111.00 | +0.99 | 33.1% | 660 | 33.1% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 99.92 | 102.12 | 101.02 | +0.99 | 30.8% | 670 | 30.8% | -0.01 | 0.14 | 0.13 | 0.14 | — |
| — | 89.96 | 92.23 | 91.09 | +0.98 | 28.4% | 680 | 28.4% | -0.02 | 0.17 | 0.16 | 0.17 | — |
| — | 80.00 | 81.82 | 80.91 | +0.98 | 26.1% | 690 | 26.1% | -0.02 | 0.20 | 0.19 | 0.20 | — |
| — | 70.06 | 71.93 | 71.00 | +0.97 | 23.9% | 700 | 23.9% | -0.03 | 0.23 | 0.23 | 0.24 | — |
| — | 60.14 | 62.31 | 61.23 | +0.96 | 21.6% | 710 | 21.6% | -0.04 | 0.29 | 0.29 | 0.30 | — |
| — | 50.25 | 52.31 | 51.28 | +0.94 | 19.4% | 720 | 19.4% | -0.06 | 0.40 | 0.39 | 0.40 | — |
| — | 40.44 | 42.45 | 41.45 | +0.91 | 17.4% | 730 | 17.4% | -0.10 | 0.57 | 0.56 | 0.58 | — |
| — | 35.59 | 37.44 | 36.52 | +0.88 | 16.5% | 735 | 16.5% | -0.12 | 0.71 | 0.71 | 0.72 | — |
| — | 32.03 | 32.20 | 32.12 | +0.85 | 15.6% | 740 | 15.6% | -0.15 | 0.93 | 0.92 | 0.94 | — |
| — | 27.22 | 27.69 | 27.45 | +0.80 | 14.8% | 745 | 14.8% | -0.20 | 1.25 | 1.24 | 1.25 | — |
| — | 22.80 | 22.95 | 22.88 | +0.75 | 14.0% | 750 | 14.0% | -0.25 | 1.68 | 1.67 | 1.69 | — |
| — | 18.33 | 18.72 | 18.52 | +0.69 | 13.3% | 755 | 13.3% | -0.32 | 2.31 | 2.30 | 2.32 | — |
| — | 17.50 | 17.87 | 17.68 | +0.67 | 13.1% | 756 | 13.1% | -0.33 | 2.48 | 2.46 | 2.49 | — |
| — | 16.66 | 17.02 | 16.84 | +0.65 | 13.0% | 757 | 13.0% | -0.35 | 2.64 | 2.63 | 2.65 | — |
| — | 15.93 | 16.20 | 16.07 | +0.64 | 12.9% | 758 | 12.9% | -0.37 | 2.83 | 2.81 | 2.84 | — |
| — | 15.04 | 15.39 | 15.21 | +0.62 | 12.7% | 759 | 12.7% | -0.38 | 3.02 | 3.00 | 3.03 | — |
| — | 14.34 | 14.49 | 14.41 | +0.60 | 12.6% | 760 | 12.6% | -0.40 | 3.23 | 3.21 | 3.24 | — |
| — | 13.52 | 13.80 | 13.66 | +0.59 | 12.5% | 761 | 12.5% | -0.42 | 3.44 | 3.43 | 3.46 | — |
| — | 12.71 | 13.01 | 12.86 | +0.57 | 12.3% | 762 | 12.3% | -0.44 | 3.69 | 3.67 | 3.70 | — |
| — | 11.96 | 12.25 | 12.11 | +0.55 | 12.2% | 763 | 12.2% | -0.46 | 3.94 | 3.92 | 3.95 | — |
| — | 11.32 | 11.50 | 11.41 | +0.53 | 12.1% | 764 | 12.1% | -0.48 | 4.21 | 4.19 | 4.22 | — |
| — | 10.61 | 10.75 | 10.68 | +0.51 | 11.9% | 765 | 11.9% | -0.50 | 4.50 | 4.48 | 4.52 | — |
| — | 9.92 | 10.06 | 9.99 | +0.49 | 11.8% | 766 | 11.8% | -0.52 | 4.81 | 4.79 | 4.83 | — |
| — | 9.25 | 9.39 | 9.32 | +0.47 | 11.7% | 767 | 11.7% | -0.54 | 5.14 | 5.12 | 5.16 | — |
| — | 8.51 | 8.78 | 8.64 | +0.45 | 11.5% | 768 | 11.5% | -0.57 | 5.50 | 5.48 | 5.52 | — |
| — | 7.98 | 8.11 | 8.04 | +0.43 | 11.4% | 769 | 11.4% | -0.59 | 5.87 | 5.85 | 5.89 | — |
| — | 7.42 | 7.45 | 7.43 | +0.41 | 11.3% | 770 | 11.3% | -0.61 | 6.28 | 6.26 | 6.30 | — |
| — | 6.84 | 6.87 | 6.86 | +0.38 | 11.2% | 771 | 11.2% | -0.63 | 6.71 | 6.68 | 6.73 | — |
| — | 6.28 | 6.32 | 6.30 | +0.36 | 11.1% | 772 | 11.1% | -0.66 | 7.16 | 7.14 | 7.18 | — |
| — | 5.75 | 5.79 | 5.77 | +0.34 | 11.0% | 773 | 11.0% | -0.68 | 7.64 | 7.62 | 7.67 | — |
| — | 5.26 | 5.29 | 5.28 | +0.32 | 10.9% | 774 | 10.9% | -0.70 | 8.14 | 8.04 | 8.25 | — |
| — | 4.79 | 4.82 | 4.80 | +0.30 | 10.8% | 775 | 10.8% | -0.72 | 8.68 | 8.60 | 8.76 | — |
| — | 4.34 | 4.37 | 4.36 | +0.28 | 10.7% | 776 | 10.7% | -0.75 | 9.29 | 9.14 | 9.44 | — |
| — | 3.93 | 3.95 | 3.94 | +0.26 | 10.6% | 777 | 10.6% | -0.77 | 9.90 | 9.74 | 10.06 | — |
| — | 3.53 | 3.56 | 3.54 | +0.24 | 10.5% | 778 | 10.5% | -0.79 | 10.47 | 10.35 | 10.60 | — |
| — | 3.18 | 3.20 | 3.19 | +0.22 | 10.4% | 779 | 10.4% | -0.81 | 11.16 | 10.99 | 11.34 | — |
| — | 2.84 | 2.87 | 2.85 | +0.20 | 10.3% | 780 | 10.3% | -0.83 | 11.80 | 11.66 | 11.94 | — |
| — | 2.53 | 2.56 | 2.54 | +0.18 | 10.3% | 781 | 10.3% | -0.85 | 12.58 | 12.40 | 12.76 | — |
| — | 2.25 | 2.27 | 2.26 | +0.17 | 10.2% | 782 | 10.2% | -0.87 | 13.28 | 12.99 | 13.57 | — |
| — | 1.99 | 2.01 | 2.00 | +0.16 | 10.2% | 783 | 10.2% | -0.89 | 14.01 | 13.80 | 14.22 | — |
| — | 1.76 | 1.78 | 1.77 | +0.14 | 10.1% | 784 | 10.1% | -0.91 | 14.82 | 14.51 | 15.14 | — |
| — | 1.55 | 1.56 | 1.55 | +0.13 | 10.1% | 785 | 10.1% | -0.92 | 15.66 | 15.54 | 15.78 | — |
| — | 0.78 | 0.79 | 0.79 | +0.07 | 9.9% | 790 | 9.9% | -0.99 | 20.30 | 19.20 | 21.41 | — |
| — | 0.37 | 0.39 | 0.38 | +0.04 | 9.9% | 795 | 9.9% | -1.00 | 24.95 | 23.65 | 26.24 | — |
| — | 0.18 | 0.19 | 0.18 | +0.02 | 10.0% | 800 | 10.0% | -1.00 | 30.12 | 29.00 | 31.24 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 10.5% | 805 | 10.5% | -1.00 | 34.92 | 33.61 | 36.24 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 11.0% | 810 | 11.0% | -1.00 | 39.94 | 38.64 | 41.24 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 12.5% | 820 | 12.5% | -1.00 | 49.94 | 48.64 | 51.24 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 14.1% | 830 | 14.1% | -1.00 | 59.92 | 58.62 | 61.23 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.8% | 840 | 15.8% | -1.00 | 69.94 | 68.63 | 71.24 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.6% | 850 | 17.6% | -1.00 | 79.92 | 78.61 | 81.24 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.6% | 860 | 18.6% | -1.00 | 89.94 | 88.63 | 91.24 | — |
| — | — | 0.01 | — | +0.00 | 18.4% | 870 | 18.4% | -1.00 | 99.94 | 98.64 | 101.23 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 880 | 17.5% | -1.00 | 109.92 | 108.61 | 111.23 | 91 |
| — | — | 0.01 | — | +0.00 | 16.4% | 895 | 16.4% | -1.00 | 124.94 | 123.63 | 126.24 | — |
| 4,009 | — | 0.01 | — | +0.00 | 16.4% | 905 | 16.4% | -1.00 | 134.94 | 133.64 | 136.24 | 0 |
| — | — | 0.01 | — | +0.00 | 17.4% | 920 | 17.4% | -1.00 | 149.94 | 148.64 | 151.24 | — |
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.