Spot 774.82
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.33 | 156.10 | 155.22 | +1.00 | 63.0% | 620 | 63.0% | -0.00 | — | — | 0.01 | — |
| — | 139.47 | 141.28 | 140.38 | +1.00 | 62.4% | 635 | 62.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 129.48 | 131.14 | 130.31 | +1.00 | 59.5% | 645 | 59.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 114.45 | 116.13 | 115.29 | +1.00 | 52.9% | 660 | 52.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 104.47 | 106.15 | 105.31 | +1.00 | 48.4% | 670 | 48.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 89.39 | 91.16 | 90.28 | +1.00 | 42.4% | 685 | 42.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 79.51 | 80.90 | 80.20 | +1.00 | 38.7% | 695 | 38.7% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 69.53 | 71.19 | 70.36 | +0.99 | 34.4% | 705 | 34.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 59.55 | 61.23 | 60.39 | +0.99 | 30.4% | 715 | 30.4% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 49.58 | 50.75 | 50.16 | +0.99 | 26.6% | 725 | 26.6% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 39.55 | 40.84 | 40.20 | +0.98 | 22.6% | 735 | 22.6% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 34.49 | 35.88 | 35.19 | +0.97 | 20.6% | 740 | 20.6% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 29.52 | 30.90 | 30.21 | +0.95 | 18.8% | 745 | 18.8% | -0.05 | 0.12 | 0.11 | 0.12 | — |
| — | 24.57 | 25.84 | 25.20 | +0.92 | 17.0% | 750 | 17.0% | -0.08 | 0.17 | 0.16 | 0.17 | — |
| — | 19.96 | 21.25 | 20.61 | +0.87 | 15.5% | 755 | 15.5% | -0.13 | 0.27 | 0.26 | 0.27 | — |
| — | 15.61 | 16.08 | 15.85 | +0.79 | 14.2% | 760 | 14.2% | -0.21 | 0.47 | 0.46 | 0.47 | — |
| — | 14.70 | 15.62 | 15.16 | +0.77 | 13.9% | 761 | 13.9% | -0.23 | 0.53 | 0.52 | 0.53 | — |
| — | 13.27 | 14.22 | 13.74 | +0.75 | 13.6% | 762 | 13.6% | -0.25 | 0.59 | 0.59 | 0.60 | — |
| — | 12.82 | 13.22 | 13.02 | +0.73 | 13.4% | 763 | 13.4% | -0.27 | 0.68 | 0.67 | 0.68 | — |
| — | 11.93 | 12.30 | 12.12 | +0.70 | 13.1% | 764 | 13.1% | -0.30 | 0.77 | 0.76 | 0.77 | — |
| — | 11.03 | 11.37 | 11.20 | +0.67 | 12.8% | 765 | 12.8% | -0.33 | 0.87 | 0.86 | 0.88 | — |
| — | 10.18 | 10.50 | 10.34 | +0.64 | 12.6% | 766 | 12.6% | -0.36 | 0.99 | 0.98 | 1.00 | — |
| — | 9.35 | 9.64 | 9.49 | +0.61 | 12.4% | 767 | 12.4% | -0.39 | 1.14 | 1.13 | 1.14 | — |
| — | 8.49 | 8.82 | 8.65 | +0.58 | 12.1% | 768 | 12.1% | -0.42 | 1.30 | 1.29 | 1.31 | — |
| — | 7.66 | 7.94 | 7.80 | +0.55 | 12.0% | 769 | 12.0% | -0.46 | 1.49 | 1.48 | 1.50 | — |
| — | 7.03 | 7.08 | 7.05 | +0.51 | 11.7% | 770 | 11.7% | -0.50 | 1.71 | 1.70 | 1.71 | — |
| — | 6.17 | 6.41 | 6.29 | +0.47 | 11.5% | 771 | 11.5% | -0.53 | 1.96 | 1.95 | 1.96 | — |
| — | 5.56 | 5.64 | 5.60 | +0.44 | 11.3% | 772 | 11.3% | -0.57 | 2.25 | 2.24 | 2.26 | — |
| — | 4.85 | 4.97 | 4.91 | +0.40 | 11.1% | 773 | 11.1% | -0.61 | 2.58 | 2.57 | 2.59 | — |
| — | 4.25 | 4.27 | 4.26 | +0.36 | 11.0% | 774 | 11.0% | -0.65 | 2.95 | 2.94 | 2.96 | — |
| — | 3.67 | 3.68 | 3.67 | +0.33 | 10.8% | 775 | 10.8% | -0.69 | 3.37 | 3.36 | 3.38 | 7,160 |
| — | 3.13 | 3.14 | 3.13 | +0.29 | 10.7% | 776 | 10.7% | -0.73 | 3.84 | 3.83 | 3.85 | — |
| — | 2.64 | 2.65 | 2.65 | +0.26 | 10.5% | 777 | 10.5% | -0.76 | 4.34 | 4.31 | 4.37 | — |
| — | 2.20 | 2.21 | 2.21 | +0.22 | 10.4% | 778 | 10.4% | -0.80 | 4.96 | 4.88 | 5.03 | — |
| — | 1.81 | 1.82 | 1.81 | +0.19 | 10.2% | 779 | 10.2% | -0.83 | 5.56 | 5.46 | 5.66 | — |
| — | 1.48 | 1.49 | 1.49 | +0.16 | 10.1% | 780 | 10.1% | -0.86 | 6.29 | 6.17 | 6.41 | — |
| — | 1.19 | 1.21 | 1.20 | +0.13 | 10.0% | 781 | 10.0% | -0.89 | 6.99 | 6.80 | 7.17 | — |
| — | 0.96 | 0.97 | 0.96 | +0.12 | 10.0% | 782 | 10.0% | -0.92 | 7.78 | 7.58 | 7.98 | — |
| — | 0.76 | 0.77 | 0.77 | +0.10 | 10.0% | 783 | 10.0% | -0.94 | 8.63 | 8.45 | 8.81 | — |
| — | 0.60 | 0.61 | 0.60 | +0.08 | 10.0% | 784 | 10.0% | -0.96 | 9.49 | 9.28 | 9.70 | 1 |
| 104,934 | 0.47 | 0.48 | 0.47 | +0.07 | 10.0% | 785 | 10.0% | -0.98 | 10.57 | 10.06 | 11.09 | 20 |
| 1,881 | 0.36 | 0.37 | 0.36 | +0.06 | 10.0% | 786 | 10.0% | -0.99 | 11.41 | 10.74 | 12.08 | 15 |
| 1,714 | 0.28 | 0.29 | 0.28 | +0.04 | 10.0% | 787 | 10.0% | -1.00 | 12.24 | 11.41 | 13.08 | 0 |
| — | 0.21 | 0.22 | 0.21 | +0.04 | 10.0% | 788 | 10.0% | -1.00 | 13.15 | 12.28 | 14.02 | — |
| — | 0.16 | 0.17 | 0.17 | +0.03 | 10.0% | 789 | 10.0% | -1.00 | 14.26 | 13.37 | 15.15 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 10.0% | 790 | 10.0% | -1.00 | 15.25 | 14.36 | 16.14 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 10.8% | 795 | 10.8% | -1.00 | 20.20 | 19.27 | 21.14 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 12.2% | 800 | 12.2% | -1.00 | 25.17 | 24.67 | 25.67 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 13.5% | 805 | 13.5% | -1.00 | 30.24 | 29.34 | 31.14 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.1% | 810 | 15.1% | -1.00 | 35.18 | 34.32 | 36.04 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.2% | 815 | 17.2% | -1.00 | 40.14 | 39.25 | 41.03 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 825 | 20.7% | -1.00 | 50.20 | 49.25 | 51.14 | — |
| — | — | 0.01 | — | +0.00 | 20.4% | 835 | 20.4% | -1.00 | 60.16 | 59.29 | 61.03 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 845 | 17.9% | -1.00 | 70.14 | 69.25 | 71.02 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 855 | 17.1% | -1.00 | 80.24 | 79.34 | 81.14 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 865 | 17.8% | -1.00 | 90.25 | 89.36 | 91.14 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 875 | 18.8% | -1.00 | 100.25 | 99.37 | 101.14 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 885 | 19.5% | -1.00 | 110.20 | 109.36 | 111.04 | — |
| — | — | 0.01 | — | +0.00 | 19.8% | 900 | 19.8% | -1.00 | 125.14 | 124.25 | 126.03 | — |
| — | — | 0.01 | — | +0.00 | 19.2% | 910 | 19.2% | -1.00 | 135.25 | 134.37 | 136.14 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 925 | 16.8% | -1.00 | 150.20 | 149.26 | 151.14 | — |
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.