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 | |
| — | 151.00 | 153.68 | 152.34 | +0.99 | 35.2% | 620 | 35.2% | -0.01 | 0.28 | 0.27 | 0.28 | — |
| 155 | 136.11 | 138.36 | 137.24 | +0.98 | 32.6% | 635 | 32.6% | -0.02 | 0.34 | 0.33 | 0.34 | — |
| 21 | 126.19 | 128.85 | 127.52 | +0.98 | 30.9% | 645 | 30.9% | -0.02 | 0.38 | 0.37 | 0.38 | — |
| 75 | 111.33 | 113.98 | 112.66 | +0.97 | 28.4% | 660 | 28.4% | -0.03 | 0.47 | 0.46 | 0.47 | — |
| — | 101.43 | 104.07 | 102.75 | +0.97 | 26.7% | 670 | 26.7% | -0.03 | 0.55 | 0.54 | 0.55 | — |
| — | 91.56 | 93.82 | 92.69 | +0.96 | 25.0% | 680 | 25.0% | -0.04 | 0.64 | 0.63 | 0.64 | 2,170 |
| — | 81.72 | 83.56 | 82.64 | +0.95 | 23.4% | 690 | 23.4% | -0.05 | 0.76 | 0.75 | 0.77 | — |
| — | 71.92 | 73.79 | 72.86 | +0.93 | 21.8% | 700 | 21.8% | -0.07 | 0.94 | 0.93 | 0.95 | 9,765 |
| — | 62.21 | 64.47 | 63.34 | +0.91 | 20.2% | 710 | 20.2% | -0.09 | 1.19 | 1.18 | 1.20 | — |
| — | 52.60 | 54.90 | 53.75 | +0.88 | 18.8% | 720 | 18.8% | -0.12 | 1.57 | 1.56 | 1.58 | 6,119 |
| — | 44.23 | 44.74 | 44.48 | +0.84 | 17.4% | 730 | 17.4% | -0.16 | 2.15 | 2.14 | 2.15 | — |
| — | 39.63 | 40.12 | 39.88 | +0.81 | 16.8% | 735 | 16.8% | -0.19 | 2.54 | 2.52 | 2.55 | — |
| — | 35.13 | 35.61 | 35.37 | +0.78 | 16.1% | 740 | 16.1% | -0.22 | 3.02 | 3.00 | 3.03 | — |
| — | 30.74 | 31.21 | 30.98 | +0.74 | 15.5% | 745 | 15.5% | -0.26 | 3.62 | 3.61 | 3.63 | — |
| — | 26.53 | 26.97 | 26.75 | +0.70 | 14.9% | 750 | 14.9% | -0.31 | 4.37 | 4.35 | 4.39 | — |
| — | 22.44 | 22.82 | 22.63 | — | — | 755 | — | — | 5.30 | 5.28 | 5.32 | — |
| — | 21.65 | 22.04 | 21.84 | +0.64 | 14.2% | 756 | 14.2% | -0.37 | 5.51 | 5.49 | 5.53 | — |
| — | 21.00 | 21.23 | 21.11 | +0.63 | 14.1% | 757 | 14.1% | -0.38 | 5.73 | 5.71 | 5.75 | — |
| — | 20.10 | 20.48 | 20.29 | +0.62 | 13.9% | 758 | 13.9% | -0.39 | 5.96 | 5.94 | 5.98 | — |
| — | 19.34 | 19.71 | 19.52 | +0.60 | 13.8% | 759 | 13.8% | -0.41 | 6.20 | 6.18 | 6.22 | — |
| — | 18.61 | 18.95 | 18.78 | +0.59 | 13.7% | 760 | 13.7% | -0.42 | 6.46 | 6.43 | 6.48 | — |
| — | 17.86 | 18.21 | 18.04 | +0.58 | 13.6% | 761 | 13.6% | -0.43 | 6.72 | 6.70 | 6.74 | — |
| — | 17.15 | 17.48 | 17.32 | +0.57 | 13.5% | 762 | 13.5% | -0.44 | 6.99 | 6.97 | 7.01 | — |
| — | 16.43 | 16.78 | 16.61 | +0.55 | 13.3% | 763 | 13.3% | -0.46 | 7.28 | 7.26 | 7.30 | — |
| — | 15.71 | 16.05 | 15.88 | +0.54 | 13.2% | 764 | 13.2% | -0.47 | 7.58 | 7.55 | 7.60 | — |
| — | 15.16 | 15.34 | 15.25 | +0.53 | 13.1% | 765 | 13.1% | -0.49 | 7.89 | 7.87 | 7.91 | — |
| — | 14.46 | 14.66 | 14.56 | +0.51 | 13.0% | 766 | 13.0% | -0.50 | 8.21 | 8.19 | 8.23 | — |
| — | 13.80 | 14.03 | 13.91 | +0.50 | 12.9% | 767 | 12.9% | -0.51 | 8.55 | 8.53 | 8.58 | — |
| — | 13.15 | 13.35 | 13.25 | +0.48 | 12.8% | 768 | 12.8% | -0.53 | 8.90 | 8.88 | 8.93 | — |
| — | 12.54 | 12.70 | 12.62 | +0.47 | 12.7% | 769 | 12.7% | -0.54 | 9.28 | 9.25 | 9.30 | — |
| — | 11.96 | 12.01 | 11.98 | +0.46 | 12.6% | 770 | 12.6% | -0.56 | 9.67 | 9.64 | 9.70 | — |
| — | 11.36 | 11.41 | 11.38 | +0.44 | 12.5% | 771 | 12.5% | -0.58 | 10.07 | 10.04 | 10.10 | — |
| — | 10.77 | 10.83 | 10.80 | +0.43 | 12.4% | 772 | 12.4% | -0.59 | 10.49 | 10.46 | 10.52 | — |
| — | 10.20 | 10.25 | 10.22 | +0.41 | 12.3% | 773 | 12.3% | -0.61 | 10.93 | 10.90 | 10.96 | — |
| — | 9.65 | 9.69 | 9.67 | +0.40 | 12.2% | 774 | 12.2% | -0.62 | 11.38 | 11.35 | 11.42 | — |
| — | 9.11 | 9.16 | 9.13 | +0.38 | 12.1% | 775 | 12.1% | -0.64 | 11.86 | 11.83 | 11.89 | — |
| — | 8.59 | 8.64 | 8.62 | +0.37 | 12.0% | 776 | 12.0% | -0.66 | 12.51 | 12.22 | 12.80 | — |
| — | 8.09 | 8.14 | 8.12 | +0.35 | 11.9% | 777 | 11.9% | -0.67 | 12.94 | 12.75 | 13.12 | — |
| — | 7.61 | 7.65 | 7.63 | +0.34 | 11.8% | 778 | 11.8% | -0.69 | 13.57 | 13.28 | 13.87 | — |
| — | 7.14 | 7.19 | 7.17 | +0.32 | 11.8% | 779 | 11.8% | -0.70 | 13.94 | 13.44 | 14.43 | — |
| — | 6.70 | 6.74 | 6.72 | +0.31 | 11.7% | 780 | 11.7% | -0.72 | 14.70 | 14.37 | 15.02 | — |
| — | 6.27 | 6.31 | 6.29 | +0.29 | 11.6% | 781 | 11.6% | -0.74 | 15.22 | 14.95 | 15.50 | — |
| — | 5.86 | 5.90 | 5.88 | +0.28 | 11.5% | 782 | 11.5% | -0.75 | 15.71 | 15.16 | 16.27 | — |
| — | 5.47 | 5.51 | 5.49 | +0.27 | 11.5% | 783 | 11.5% | -0.77 | 16.34 | 15.77 | 16.90 | — |
| — | 5.10 | 5.14 | 5.12 | +0.26 | 11.4% | 784 | 11.4% | -0.79 | 17.20 | 16.84 | 17.57 | — |
| — | 4.75 | 4.78 | 4.76 | +0.24 | 11.3% | 785 | 11.3% | -0.80 | 17.89 | 17.52 | 18.25 | — |
| — | 3.25 | 3.28 | 3.27 | +0.18 | 11.1% | 790 | 11.1% | -0.87 | 21.33 | 20.66 | 22.00 | — |
| — | 2.16 | 2.17 | 2.17 | +0.13 | 10.9% | 795 | 10.9% | -0.94 | 25.59 | 24.74 | 26.43 | — |
| — | 1.39 | 1.41 | 1.40 | +0.09 | 10.8% | 800 | 10.8% | -0.99 | 30.10 | 28.80 | 31.40 | — |
| — | 0.88 | 0.90 | 0.89 | +0.06 | 10.7% | 805 | 10.7% | -1.00 | 34.95 | 33.65 | 36.24 | — |
| — | 0.56 | 0.57 | 0.56 | +0.04 | 10.8% | 810 | 10.8% | -1.00 | 40.06 | 38.88 | 41.24 | — |
| — | 0.24 | 0.25 | 0.24 | +0.02 | 11.1% | 820 | 11.1% | -1.00 | 49.92 | 48.61 | 51.24 | — |
| — | 0.12 | 0.13 | 0.12 | +0.01 | 11.8% | 830 | 11.8% | -1.00 | 59.92 | 58.61 | 61.24 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 12.6% | 840 | 12.6% | -1.00 | 69.92 | 68.61 | 71.24 | — |
| — | 0.04 | 0.05 | 0.04 | +0.00 | 13.5% | 850 | 13.5% | -1.00 | 79.92 | 78.61 | 81.24 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 14.3% | 860 | 14.3% | -1.00 | 89.94 | 88.64 | 91.24 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 15.1% | 870 | 15.1% | -1.00 | 99.94 | 98.63 | 101.24 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.9% | 880 | 15.9% | -1.00 | 109.92 | 108.61 | 111.24 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.3% | 895 | 17.3% | -1.00 | 124.93 | 123.63 | 126.23 | — |
| — | — | 0.02 | — | +0.00 | 18.3% | 905 | 18.3% | -1.00 | 134.94 | 133.64 | 136.23 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 920 | 20.0% | -1.00 | 149.92 | 148.61 | 151.23 | — |
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.