Spot 777.34
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.53 | 156.26 | 154.90 | +0.99 | 34.3% | 625 | 34.3% | -0.01 | 0.28 | 0.27 | 0.29 | — |
| — | 138.64 | 141.37 | 140.00 | +0.99 | 31.8% | 640 | 31.8% | -0.01 | 0.34 | 0.33 | 0.35 | — |
| — | 128.73 | 131.46 | 130.09 | +0.98 | 30.2% | 650 | 30.2% | -0.02 | 0.39 | 0.38 | 0.40 | — |
| — | 113.88 | 116.60 | 115.24 | +0.98 | 27.9% | 665 | 27.9% | -0.02 | 0.48 | 0.47 | 0.49 | — |
| — | 103.99 | 106.72 | 105.36 | +0.98 | 26.3% | 675 | 26.3% | -0.03 | 0.57 | 0.56 | 0.58 | — |
| — | 94.13 | 96.86 | 95.50 | +0.97 | 24.7% | 685 | 24.7% | -0.03 | 0.67 | 0.66 | 0.68 | — |
| — | 79.41 | 82.12 | 80.77 | +0.96 | 22.4% | 700 | 22.4% | -0.04 | 0.89 | 0.88 | 0.90 | — |
| — | 69.66 | 72.39 | 71.03 | +0.95 | 20.9% | 710 | 20.9% | -0.05 | 1.11 | 1.10 | 1.12 | — |
| — | 60.01 | 62.72 | 61.37 | +0.93 | 19.5% | 720 | 19.5% | -0.07 | 1.43 | 1.41 | 1.44 | — |
| — | 55.23 | 57.96 | 56.59 | +0.92 | 18.8% | 725 | 18.8% | -0.08 | 1.64 | 1.62 | 1.65 | — |
| — | 45.82 | 48.55 | 47.19 | +0.89 | 17.5% | 735 | 17.5% | -0.11 | 2.19 | 2.17 | 2.21 | — |
| — | 37.77 | 38.28 | 38.02 | +0.85 | 16.2% | 745 | 16.2% | -0.15 | 3.02 | 3.00 | 3.04 | — |
| — | 33.35 | 33.77 | 33.56 | +0.83 | 15.6% | 750 | 15.6% | -0.17 | 3.59 | 3.57 | 3.61 | — |
| — | 29.07 | 29.55 | 29.31 | +0.80 | 15.0% | 755 | 15.0% | -0.21 | 4.30 | 4.27 | 4.33 | — |
| — | 25.12 | 25.32 | 25.22 | +0.76 | 14.4% | 760 | 14.4% | -0.25 | 5.17 | 5.14 | 5.19 | — |
| — | 23.49 | 23.72 | 23.61 | +0.74 | 14.2% | 762 | 14.2% | -0.26 | 5.57 | 5.54 | 5.60 | — |
| — | 22.56 | 23.03 | 22.80 | +0.73 | 14.1% | 763 | 14.1% | -0.27 | 5.78 | 5.75 | 5.81 | — |
| — | 21.80 | 22.26 | 22.03 | +0.72 | 14.0% | 764 | — | — | 6.01 | 5.98 | 6.04 | — |
| — | 21.20 | 21.38 | 21.29 | — | — | 765 | 13.9% | -0.29 | 6.24 | 6.22 | 6.26 | — |
| — | 20.42 | 20.63 | 20.52 | — | — | 766 | — | — | 6.49 | 6.45 | 6.52 | — |
| — | 19.54 | 19.99 | 19.77 | — | — | 767 | — | — | 6.74 | 6.70 | 6.77 | — |
| — | 18.94 | 19.13 | 19.04 | — | — | 768 | — | — | 7.00 | 6.96 | 7.04 | — |
| — | 18.08 | 18.40 | 18.24 | — | — | 769 | — | — | 7.28 | 7.24 | 7.31 | — |
| — | 17.51 | 17.69 | 17.60 | — | — | 770 | 13.4% | -0.35 | 7.58 | 7.55 | 7.60 | — |
| — | 16.80 | 16.97 | 16.89 | — | — | 771 | — | — | 7.87 | 7.83 | 7.90 | — |
| — | 16.13 | 16.26 | 16.20 | — | — | 772 | — | — | 8.19 | 8.15 | 8.22 | — |
| — | 15.44 | 15.61 | 15.53 | — | — | 773 | — | — | 8.51 | 8.47 | 8.55 | — |
| — | 14.79 | 14.92 | 14.86 | — | — | 774 | — | — | 8.85 | 8.81 | 8.89 | — |
| — | 14.15 | 14.24 | 14.20 | — | — | 775 | — | — | 9.21 | 9.17 | 9.24 | — |
| — | 13.49 | 13.65 | 13.57 | — | — | 776 | — | — | 9.57 | 9.54 | 9.61 | — |
| — | 12.90 | 13.00 | 12.95 | — | — | 777 | — | — | 9.95 | 9.90 | 10.00 | — |
| — | 12.29 | 12.39 | 12.34 | — | — | 778 | — | — | 10.35 | 10.30 | 10.40 | — |
| — | 11.70 | 11.79 | 11.74 | — | — | 779 | — | — | 10.77 | 10.71 | 10.82 | — |
| — | 11.13 | 11.22 | 11.18 | — | — | 780 | — | — | 11.20 | 11.15 | 11.25 | — |
| — | 10.57 | 10.66 | 10.62 | +0.52 | 12.3% | 781 | — | — | 11.69 | 11.57 | 11.80 | — |
| — | 10.03 | 10.10 | 10.06 | — | — | 782 | — | — | 12.15 | 12.03 | 12.28 | — |
| — | 9.50 | 9.57 | 9.54 | +0.50 | 12.2% | 783 | — | — | 12.63 | 12.53 | 12.74 | — |
| — | 8.98 | 9.07 | 9.03 | +0.48 | 12.1% | 784 | 12.1% | -0.54 | 13.14 | 13.01 | 13.27 | — |
| — | 8.49 | 8.57 | 8.53 | +0.47 | 12.0% | 785 | 12.0% | -0.55 | 13.73 | 13.57 | 13.90 | — |
| — | 8.01 | 8.10 | 8.05 | +0.45 | 11.9% | 786 | 11.9% | -0.57 | 14.17 | 14.01 | 14.33 | — |
| — | 7.55 | 7.62 | 7.58 | +0.44 | 11.9% | 787 | 11.9% | -0.58 | 14.50 | 14.10 | 14.90 | — |
| — | 7.10 | 7.19 | 7.14 | +0.42 | 11.8% | 788 | 11.8% | -0.60 | 15.06 | 14.64 | 15.48 | — |
| — | 6.68 | 6.76 | 6.72 | +0.41 | 11.7% | 789 | 11.7% | -0.62 | 16.16 | 15.79 | 16.54 | — |
| — | 6.26 | 6.34 | 6.30 | +0.39 | 11.7% | 790 | 11.7% | -0.63 | 16.51 | 16.42 | 16.60 | — |
| — | 5.87 | 5.95 | 5.91 | +0.38 | 11.6% | 791 | 11.6% | -0.65 | 16.93 | 16.41 | 17.46 | — |
| — | 5.49 | 5.57 | 5.53 | +0.36 | 11.5% | 792 | 11.5% | -0.66 | 17.77 | 17.04 | 18.50 | — |
| — | 4.47 | 4.54 | 4.50 | +0.32 | 11.4% | 795 | 11.4% | -0.71 | 19.96 | 19.72 | 20.21 | — |
| — | 3.09 | 3.15 | 3.12 | +0.25 | 11.1% | 800 | 11.1% | -0.79 | 23.95 | 23.40 | 24.49 | — |
| — | 2.08 | 2.11 | 2.10 | +0.20 | 11.0% | 805 | 11.0% | -0.86 | 27.97 | 26.60 | 29.34 | — |
| — | 1.36 | 1.39 | 1.38 | +0.15 | 10.8% | 810 | 10.8% | -0.92 | 32.66 | 31.30 | 34.03 | — |
| — | 0.55 | 0.58 | 0.56 | +0.08 | 10.9% | 820 | 10.9% | -1.00 | 42.65 | 41.28 | 44.01 | — |
| — | 0.36 | 0.38 | 0.37 | +0.05 | 11.0% | 825 | 11.0% | -1.00 | 47.65 | 46.28 | 49.01 | — |
| — | 0.17 | 0.19 | 0.18 | +0.03 | 11.4% | 835 | 11.4% | -1.00 | 57.65 | 56.28 | 59.01 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 12.0% | 845 | 12.0% | -1.00 | 67.64 | 66.28 | 69.01 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 12.7% | 855 | 12.7% | -1.00 | 77.64 | 76.28 | 79.01 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 13.5% | 865 | 13.5% | -1.00 | 87.67 | 86.37 | 88.97 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 14.8% | 880 | 14.8% | -1.00 | 102.64 | 101.28 | 104.01 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.5% | 890 | 15.5% | -1.00 | 112.66 | 111.30 | 114.01 | — |
| — | — | 0.02 | — | +0.00 | 16.4% | 905 | 16.4% | -1.00 | 127.64 | 126.28 | 129.01 | — |
| — | — | 0.02 | — | +0.00 | 16.8% | 915 | 16.8% | -1.00 | 137.65 | 136.28 | 139.01 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 930 | 17.2% | -1.00 | 152.65 | 151.28 | 154.01 | — |
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.