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 | |
| — | 155.51 | 159.44 | 157.47 | +0.99 | 34.9% | 620 | 34.9% | -0.01 | 0.34 | 0.33 | 0.36 | — |
| — | 140.67 | 144.57 | 142.62 | +0.98 | 32.4% | 635 | 32.4% | -0.02 | 0.42 | 0.41 | 0.43 | — |
| — | 130.78 | 134.47 | 132.62 | +0.98 | 30.8% | 645 | 30.8% | -0.02 | 0.47 | 0.46 | 0.49 | — |
| — | 115.92 | 119.64 | 117.78 | +0.97 | 28.4% | 660 | 28.4% | -0.03 | 0.58 | 0.57 | 0.59 | — |
| — | 106.06 | 109.78 | 107.92 | +0.97 | 26.9% | 670 | 26.9% | -0.03 | 0.68 | 0.66 | 0.69 | — |
| — | 91.30 | 95.03 | 93.17 | +0.95 | 24.6% | 685 | 24.6% | -0.05 | 0.86 | 0.85 | 0.87 | — |
| — | 81.51 | 85.25 | 83.38 | +0.94 | 23.0% | 695 | 23.0% | -0.06 | 1.03 | 1.02 | 1.05 | — |
| — | 71.80 | 75.52 | 73.66 | +0.93 | 21.6% | 705 | 21.6% | -0.07 | 1.27 | 1.26 | 1.28 | — |
| — | 62.19 | 65.89 | 64.04 | +0.91 | 20.1% | 715 | 20.1% | -0.09 | 1.59 | 1.58 | 1.61 | — |
| — | 52.69 | 56.44 | 54.56 | +0.88 | 18.8% | 725 | 18.8% | -0.13 | 2.06 | 2.04 | 2.08 | — |
| — | 45.05 | 47.21 | 46.13 | +0.84 | 17.5% | 735 | 17.5% | -0.17 | 2.73 | 2.72 | 2.75 | — |
| — | 40.49 | 41.06 | 40.77 | +0.81 | 16.8% | 740 | 16.8% | -0.19 | 3.18 | 3.16 | 3.20 | — |
| — | 34.40 | 36.59 | 35.49 | +0.78 | 16.2% | 745 | 16.2% | -0.23 | 3.73 | 3.70 | 3.75 | — |
| — | 31.72 | 32.28 | 32.00 | +0.74 | 15.6% | 750 | 15.6% | -0.26 | 4.38 | 4.35 | 4.41 | — |
| — | 27.55 | 28.08 | 27.82 | +0.70 | 15.0% | 755 | 15.0% | -0.30 | 5.20 | 5.17 | 5.22 | — |
| — | 23.71 | 23.95 | 23.83 | +0.65 | 14.4% | 760 | 14.4% | -0.35 | 6.19 | 6.16 | 6.22 | — |
| — | 22.84 | 23.30 | 23.07 | +0.64 | 14.3% | 761 | 14.3% | -0.36 | 6.41 | 6.38 | 6.44 | — |
| — | 22.08 | 22.40 | 22.24 | +0.63 | 14.2% | 762 | 14.2% | -0.38 | 6.64 | 6.62 | 6.67 | — |
| — | 21.42 | 21.64 | 21.53 | +0.62 | 14.1% | 763 | 14.1% | -0.39 | 6.89 | 6.86 | 6.92 | — |
| — | 20.50 | 21.02 | 20.76 | +0.61 | 14.0% | 764 | 14.0% | -0.40 | 7.14 | 7.11 | 7.17 | — |
| — | 19.94 | 20.14 | 20.04 | +0.60 | 13.9% | 765 | 13.9% | -0.41 | 7.39 | 7.38 | 7.41 | — |
| — | 19.12 | 19.50 | 19.31 | +0.59 | 13.8% | 766 | 13.8% | -0.42 | 7.68 | 7.65 | 7.71 | — |
| — | 18.32 | 18.80 | 18.56 | +0.58 | 13.7% | 767 | 13.7% | -0.43 | 7.97 | 7.94 | 8.00 | — |
| — | 17.70 | 17.99 | 17.84 | +0.57 | 13.6% | 768 | 13.6% | -0.45 | 8.27 | 8.23 | 8.30 | — |
| — | 17.00 | 17.30 | 17.15 | +0.55 | 13.5% | 769 | 13.5% | -0.46 | 8.57 | 8.54 | 8.61 | — |
| — | 16.43 | 16.59 | 16.51 | +0.54 | 13.4% | 770 | 13.4% | -0.47 | 8.90 | 8.87 | 8.93 | — |
| — | 15.75 | 16.08 | 15.91 | +0.53 | 13.3% | 771 | 13.3% | -0.49 | 9.23 | 9.20 | 9.27 | — |
| — | 15.07 | 15.42 | 15.24 | +0.52 | 13.2% | 772 | 13.2% | -0.50 | 9.57 | 9.55 | 9.60 | — |
| — | 14.46 | 14.64 | 14.55 | +0.50 | 13.1% | 773 | 13.1% | -0.51 | 9.95 | 9.92 | 9.98 | — |
| — | 13.74 | 14.01 | 13.88 | +0.49 | 13.0% | 774 | 13.0% | -0.53 | 10.32 | 10.29 | 10.36 | — |
| — | 13.24 | 13.37 | 13.30 | +0.48 | 12.9% | 775 | 12.9% | -0.54 | 10.74 | 10.64 | 10.85 | — |
| — | 12.64 | 12.77 | 12.71 | +0.46 | 12.9% | 776 | 12.9% | -0.55 | 11.15 | 11.05 | 11.26 | — |
| — | 12.09 | 12.18 | 12.13 | +0.45 | 12.8% | 777 | 12.8% | -0.57 | 11.52 | 11.45 | 11.59 | — |
| — | 11.49 | 11.61 | 11.55 | +0.44 | 12.7% | 778 | 12.7% | -0.58 | 12.00 | 11.87 | 12.13 | — |
| — | 10.94 | 11.05 | 10.99 | +0.42 | 12.6% | 779 | 12.6% | -0.60 | 12.48 | 12.37 | 12.59 | — |
| — | 10.45 | 10.50 | 10.47 | +0.41 | 12.5% | 780 | 12.5% | -0.61 | 12.96 | 12.84 | 13.07 | — |
| — | 9.88 | 9.99 | 9.94 | +0.39 | 12.5% | 781 | 12.5% | -0.63 | 13.43 | 13.29 | 13.56 | — |
| — | 9.38 | 9.47 | 9.43 | +0.38 | 12.4% | 782 | 12.4% | -0.64 | 13.90 | 13.71 | 14.09 | — |
| — | 8.88 | 8.98 | 8.93 | +0.37 | 12.3% | 783 | 12.3% | -0.66 | 14.44 | 14.26 | 14.61 | — |
| — | 8.41 | 8.51 | 8.46 | +0.35 | 12.2% | 784 | 12.2% | -0.68 | 15.01 | 14.86 | 15.15 | — |
| — | 7.96 | 8.04 | 8.00 | +0.34 | 12.2% | 785 | 12.2% | -0.69 | 15.62 | 15.44 | 15.80 | — |
| — | 7.52 | 7.61 | 7.57 | +0.33 | 12.1% | 786 | 12.1% | -0.70 | 16.32 | 15.88 | 16.76 | — |
| — | 7.10 | 7.18 | 7.14 | +0.31 | 12.1% | 787 | 12.1% | -0.72 | 16.74 | 16.46 | 17.02 | — |
| — | 6.69 | 6.78 | 6.74 | +0.30 | 12.0% | 788 | 12.0% | -0.73 | 17.31 | 16.59 | 18.03 | — |
| — | 6.30 | 6.38 | 6.34 | +0.29 | 12.0% | 789 | 12.0% | -0.75 | 17.93 | 17.19 | 18.68 | — |
| — | 5.93 | 6.01 | 5.97 | +0.28 | 11.9% | 790 | 11.9% | -0.77 | 18.72 | 18.50 | 18.94 | — |
| — | 4.31 | 4.37 | 4.34 | +0.22 | 11.7% | 795 | 11.7% | -0.84 | 22.16 | 22.01 | 22.31 | — |
| — | 3.06 | 3.10 | 3.08 | +0.16 | 11.5% | 800 | 11.5% | -0.90 | 26.07 | 25.11 | 27.02 | — |
| — | 2.12 | 2.16 | 2.14 | +0.12 | 11.4% | 805 | 11.4% | -0.96 | 30.69 | 28.92 | 32.46 | — |
| — | 1.45 | 1.48 | 1.47 | +0.09 | 11.3% | 810 | 11.3% | -1.00 | 35.31 | 33.47 | 37.15 | — |
| — | 0.98 | 1.01 | 0.99 | +0.06 | 11.3% | 815 | 11.3% | -1.00 | 40.30 | 38.48 | 42.12 | — |
| — | 0.45 | 0.48 | 0.47 | +0.03 | 11.6% | 825 | 15.5% | -1.00 | 50.41 | 48.52 | 52.29 | — |
| — | 0.23 | 0.25 | 0.24 | +0.02 | 12.0% | 835 | 12.0% | -1.00 | 60.38 | 58.52 | 62.23 | — |
| — | 0.12 | 0.15 | 0.14 | +0.01 | 12.7% | 845 | 19.8% | -1.00 | 70.41 | 68.52 | 72.29 | — |
| — | 0.08 | 0.10 | 0.09 | +0.01 | 13.5% | 855 | 21.8% | -1.00 | 80.41 | 78.52 | 82.29 | — |
| — | 0.04 | 0.07 | 0.06 | +0.00 | 14.0% | 865 | 23.5% | -1.00 | 90.35 | 88.41 | 92.29 | — |
| — | 0.03 | 0.05 | 0.04 | +0.00 | 14.9% | 875 | 25.8% | -1.00 | 100.41 | 98.52 | 102.29 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 15.7% | 885 | 27.6% | -1.00 | 110.41 | 108.52 | 112.29 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 16.6% | 900 | 16.6% | -1.00 | 125.32 | 123.52 | 127.12 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 17.6% | 910 | 17.6% | -1.00 | 135.32 | 133.52 | 137.12 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.6% | 925 | 19.6% | -1.00 | 150.32 | 148.52 | 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.