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 | |
| — | 154.52 | 156.50 | 155.51 | +1.00 | 47.4% | 620 | 47.4% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 139.42 | 141.79 | 140.60 | +1.00 | 43.6% | 635 | 43.6% | -0.00 | 0.07 | 0.06 | 0.07 | — |
| — | 129.44 | 131.51 | 130.47 | +0.99 | 41.1% | 645 | 41.1% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 114.48 | 116.76 | 115.62 | +0.99 | 37.3% | 660 | 37.3% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 104.91 | 106.16 | 105.53 | +0.99 | 34.7% | 670 | 34.7% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 89.56 | 91.73 | 90.64 | +0.99 | 30.9% | 685 | 30.9% | -0.01 | 0.14 | 0.13 | 0.14 | — |
| — | 79.60 | 81.59 | 80.59 | +0.98 | 28.4% | 695 | 28.4% | -0.02 | 0.15 | 0.15 | 0.16 | 7,140 |
| 234 | 69.65 | 71.28 | 70.47 | +0.98 | 25.8% | 705 | 25.8% | -0.02 | 0.18 | 0.18 | 0.19 | — |
| — | 60.11 | 61.70 | 60.91 | +0.97 | 23.3% | 715 | 23.3% | -0.03 | 0.23 | 0.23 | 0.24 | — |
| — | 49.79 | 51.44 | 50.62 | +0.96 | 20.7% | 725 | 20.7% | -0.04 | 0.30 | 0.30 | 0.31 | — |
| — | 39.95 | 41.81 | 40.88 | +0.93 | 18.3% | 735 | 18.3% | -0.07 | 0.42 | 0.42 | 0.43 | — |
| — | 36.24 | 36.39 | 36.31 | +0.91 | 17.1% | 740 | 17.1% | -0.09 | 0.54 | 0.53 | 0.54 | — |
| — | 30.20 | 32.06 | 31.13 | +0.88 | 16.1% | 745 | 16.1% | -0.12 | 0.69 | 0.69 | 0.70 | — |
| — | 26.66 | 26.80 | 26.73 | +0.84 | 15.1% | 750 | 15.1% | -0.16 | 0.93 | 0.92 | 0.93 | — |
| — | 21.92 | 22.31 | 22.11 | +0.79 | 14.2% | 755 | 14.2% | -0.21 | 1.28 | 1.27 | 1.29 | — |
| — | 17.57 | 17.71 | 17.64 | +0.72 | 13.3% | 760 | 13.3% | -0.28 | 1.82 | 1.81 | 1.83 | — |
| — | 16.62 | 16.97 | 16.80 | +0.70 | 13.2% | 761 | 13.2% | -0.30 | 1.95 | 1.94 | 1.96 | — |
| — | 15.79 | 16.14 | 15.96 | +0.69 | 13.0% | 762 | 13.0% | -0.32 | 2.10 | 2.09 | 2.11 | — |
| — | 14.96 | 15.29 | 15.12 | +0.66 | 12.8% | 763 | 12.8% | -0.34 | 2.26 | 2.25 | 2.27 | — |
| 2,901 | 14.15 | 14.40 | 14.28 | +0.65 | 12.7% | 764 | 12.7% | -0.36 | 2.44 | 2.43 | 2.45 | — |
| — | 13.39 | 13.51 | 13.45 | +0.63 | 12.5% | 765 | 12.5% | -0.38 | 2.63 | 2.62 | 2.64 | — |
| — | 12.60 | 12.73 | 12.66 | +0.61 | 12.3% | 766 | 12.3% | -0.40 | 2.83 | 2.82 | 2.85 | — |
| — | 11.82 | 11.94 | 11.88 | +0.58 | 12.2% | 767 | 12.2% | -0.43 | 3.06 | 3.05 | 3.07 | — |
| — | 11.04 | 11.23 | 11.13 | +0.56 | 12.1% | 768 | 12.1% | -0.45 | 3.31 | 3.29 | 3.32 | — |
| — | 10.30 | 10.47 | 10.38 | +0.54 | 11.9% | 769 | 11.9% | -0.47 | 3.58 | 3.56 | 3.59 | 3,644 |
| — | 9.61 | 9.73 | 9.67 | +0.51 | 11.8% | 770 | 11.8% | -0.49 | 3.86 | 3.85 | 3.87 | — |
| — | 8.91 | 9.06 | 8.98 | +0.49 | 11.7% | 771 | 11.7% | -0.51 | 4.17 | 4.15 | 4.18 | — |
| — | 8.25 | 8.37 | 8.31 | +0.47 | 11.6% | 772 | 11.6% | -0.54 | 4.50 | 4.49 | 4.52 | — |
| — | 7.59 | 7.73 | 7.66 | +0.45 | 11.4% | 773 | 11.4% | -0.56 | 4.87 | 4.85 | 4.88 | — |
| — | 6.99 | 7.18 | 7.08 | +0.43 | 11.3% | 774 | 11.3% | -0.59 | 5.25 | 5.24 | 5.27 | — |
| — | 6.44 | 6.47 | 6.46 | +0.40 | 11.2% | 775 | 11.2% | -0.61 | 5.67 | 5.65 | 5.69 | — |
| — | 5.88 | 5.91 | 5.89 | +0.37 | 11.1% | 776 | 11.1% | -0.64 | 6.12 | 6.10 | 6.14 | — |
| — | 5.34 | 5.38 | 5.36 | +0.35 | 11.0% | 777 | 11.0% | -0.66 | 6.59 | 6.57 | 6.61 | — |
| — | 4.85 | 4.88 | 4.87 | +0.32 | 10.9% | 778 | 10.9% | -0.69 | 7.11 | 7.04 | 7.18 | — |
| — | 4.38 | 4.40 | 4.39 | +0.30 | 10.8% | 779 | 10.8% | -0.72 | 7.67 | 7.56 | 7.78 | — |
| — | 3.95 | 3.96 | 3.96 | +0.28 | 10.7% | 780 | 10.7% | -0.75 | 8.22 | 8.15 | 8.29 | — |
| — | 3.53 | 3.55 | 3.54 | +0.26 | 10.7% | 781 | 10.7% | -0.77 | 8.80 | 8.71 | 8.90 | — |
| — | 3.15 | 3.17 | 3.16 | +0.23 | 10.6% | 782 | 10.6% | -0.79 | 9.52 | 9.39 | 9.64 | — |
| — | 2.80 | 2.82 | 2.81 | +0.21 | 10.5% | 783 | 10.5% | -0.82 | 10.12 | 9.84 | 10.39 | — |
| — | 2.48 | 2.50 | 2.49 | +0.19 | 10.4% | 784 | 10.4% | -0.84 | 10.81 | 10.53 | 11.09 | — |
| — | 2.18 | 2.20 | 2.19 | +0.18 | 10.4% | 785 | 10.4% | -0.85 | 11.53 | 11.42 | 11.63 | — |
| — | 1.92 | 1.94 | 1.93 | +0.16 | 10.3% | 786 | 10.3% | -0.88 | 12.37 | 12.13 | 12.61 | — |
| — | 1.68 | 1.69 | 1.69 | +0.15 | 10.3% | 787 | 10.3% | -0.89 | 13.08 | 12.76 | 13.40 | — |
| — | 1.46 | 1.48 | 1.47 | +0.13 | 10.2% | 788 | 10.2% | -0.91 | 13.94 | 13.66 | 14.22 | — |
| — | 1.27 | 1.28 | 1.27 | +0.12 | 10.2% | 789 | 10.2% | -0.93 | 14.72 | 14.38 | 15.06 | — |
| — | 1.10 | 1.11 | 1.10 | +0.10 | 10.2% | 790 | 10.2% | -0.95 | 15.61 | 15.36 | 15.85 | — |
| — | 0.51 | 0.52 | 0.52 | +0.05 | 10.1% | 795 | 10.1% | -1.00 | 20.55 | 18.95 | 22.14 | — |
| — | 0.23 | 0.24 | 0.23 | +0.03 | 10.2% | 800 | 10.2% | -1.00 | 24.91 | 24.41 | 25.40 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 10.6% | 805 | 10.6% | -1.00 | 30.33 | 30.00 | 30.66 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 11.3% | 810 | 11.3% | -1.00 | 35.34 | 33.48 | 37.21 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 11.9% | 815 | 12.0% | -1.00 | 40.38 | 38.52 | 42.23 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 13.9% | 825 | 13.9% | -1.00 | 50.34 | 48.48 | 52.21 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 15.8% | 835 | 15.8% | -1.00 | 60.38 | 58.52 | 62.23 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.2% | 845 | 17.2% | -1.00 | 70.36 | 68.48 | 72.23 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.2% | 855 | 19.2% | -1.00 | 80.32 | 78.52 | 82.12 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.1% | 865 | 22.1% | -1.00 | 90.32 | 88.52 | 92.12 | — |
| — | — | 0.01 | — | +0.00 | 21.5% | 875 | 21.5% | -1.00 | 100.32 | 98.52 | 102.12 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 885 | 17.3% | -1.00 | 110.30 | 108.48 | 112.12 | — |
| — | — | 0.01 | — | +0.00 | 12.8% | 900 | 12.8% | -1.00 | 125.32 | 123.52 | 127.12 | — |
| — | — | 0.01 | — | +0.00 | 12.7% | 910 | 12.7% | -1.00 | 135.30 | 133.48 | 137.12 | — |
| — | — | 0.01 | — | +0.00 | 14.2% | 925 | 14.2% | -1.00 | 150.30 | 148.48 | 152.12 | — |
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.