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 | |
| — | 151.73 | 153.48 | 152.60 | +1.00 | 44.6% | 625 | 44.6% | +0.00 | — | — | 0.01 | — |
| — | 136.74 | 138.63 | 137.69 | +1.00 | 46.4% | 640 | 46.4% | -0.00 | — | — | 0.01 | — |
| — | 126.70 | 128.25 | 127.47 | +1.00 | 49.7% | 650 | 49.7% | -0.00 | — | — | 0.01 | — |
| — | 111.71 | 113.61 | 112.66 | +1.00 | 58.2% | 665 | 58.2% | -0.00 | — | — | 0.01 | — |
| — | 101.72 | 103.26 | 102.49 | +1.00 | 60.7% | 675 | 60.7% | -0.00 | — | — | 0.01 | — |
| — | 91.79 | 93.66 | 92.72 | +1.00 | 59.6% | 685 | 59.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 76.77 | 78.29 | 77.53 | +1.00 | 50.5% | 700 | 50.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 66.75 | 68.57 | 67.66 | +1.00 | 43.4% | 710 | 43.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 56.75 | 58.65 | 57.70 | +1.00 | 37.5% | 720 | 37.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 51.77 | 53.29 | 52.53 | +1.00 | 34.9% | 725 | 34.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 41.77 | 43.65 | 42.71 | +0.99 | 29.6% | 735 | 29.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 31.83 | 33.69 | 32.76 | +0.99 | 24.0% | 745 | 24.0% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 26.81 | 28.34 | 27.57 | +0.99 | 21.1% | 750 | 21.1% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 22.57 | 23.35 | 22.96 | +0.98 | 18.3% | 755 | 18.3% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 17.34 | 18.11 | 17.73 | +0.97 | 16.2% | 760 | 16.2% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 15.67 | 16.02 | 15.85 | +0.96 | 15.4% | 762 | 15.4% | -0.04 | 0.12 | 0.12 | 0.13 | — |
| — | 14.67 | 15.04 | 14.86 | +0.95 | 15.0% | 763 | 15.0% | -0.05 | 0.14 | 0.14 | 0.15 | — |
| — | 13.49 | 14.11 | 13.80 | +0.95 | 14.5% | 764 | 14.5% | -0.05 | 0.17 | 0.16 | 0.17 | — |
| — | 12.88 | 12.99 | 12.94 | +0.94 | 14.1% | 765 | 14.1% | -0.06 | 0.20 | 0.19 | 0.20 | — |
| — | 11.48 | 12.26 | 11.87 | +0.93 | 13.7% | 766 | 13.7% | -0.07 | 0.23 | 0.23 | 0.24 | — |
| — | 10.74 | 11.30 | 11.02 | +0.92 | 13.4% | 767 | 13.4% | -0.08 | 0.28 | 0.28 | 0.29 | — |
| — | 9.90 | 10.37 | 10.13 | +0.91 | 13.1% | 768 | 13.1% | -0.09 | 0.34 | 0.33 | 0.34 | — |
| — | 9.11 | 9.18 | 9.14 | +0.89 | 12.7% | 769 | 12.7% | -0.11 | 0.41 | 0.40 | 0.41 | — |
| — | 8.18 | 8.28 | 8.23 | +0.87 | 12.4% | 770 | 12.4% | -0.13 | 0.48 | 0.48 | 0.49 | — |
| — | 7.19 | 7.48 | 7.33 | +0.85 | 12.0% | 771 | 12.0% | -0.15 | 0.58 | 0.58 | 0.59 | — |
| — | 6.43 | 6.52 | 6.47 | +0.83 | 11.7% | 772 | 11.7% | -0.17 | 0.72 | 0.72 | 0.73 | — |
| — | 5.51 | 5.68 | 5.59 | +0.80 | 11.3% | 773 | 11.3% | -0.20 | 0.90 | 0.89 | 0.90 | — |
| — | 4.82 | 4.88 | 4.85 | +0.76 | 11.1% | 774 | 11.1% | -0.24 | 1.10 | 1.09 | 1.11 | — |
| — | 4.07 | 4.13 | 4.10 | +0.73 | 10.8% | 775 | 10.8% | -0.27 | 1.36 | 1.35 | 1.37 | — |
| — | 3.39 | 3.43 | 3.41 | +0.69 | 10.6% | 776 | 10.6% | -0.32 | 1.68 | 1.67 | 1.68 | — |
| — | 2.77 | 2.80 | 2.79 | +0.64 | 10.4% | 777 | 10.4% | -0.36 | 2.06 | 2.06 | 2.07 | — |
| — | 2.23 | 2.25 | 2.24 | +0.59 | 10.2% | 778 | 10.2% | -0.42 | 2.52 | 2.51 | 2.53 | — |
| — | 1.76 | 1.77 | 1.76 | +0.54 | 10.2% | 779 | 10.2% | -0.47 | 3.07 | 3.05 | 3.09 | — |
| — | 1.36 | 1.37 | 1.36 | +0.48 | 10.0% | 780 | 10.0% | -0.53 | 3.69 | 3.68 | 3.70 | — |
| — | 1.03 | 1.04 | 1.03 | +0.43 | 10.0% | 781 | 10.0% | -0.59 | 4.37 | 4.32 | 4.41 | — |
| — | 0.77 | 0.78 | 0.78 | +0.37 | 10.0% | 782 | 10.0% | -0.64 | 5.14 | 5.02 | 5.26 | — |
| — | 0.56 | 0.57 | 0.56 | +0.32 | 9.9% | 783 | 9.9% | -0.70 | 5.79 | 5.13 | 6.44 | — |
| — | 0.40 | 0.41 | 0.41 | +0.27 | 9.9% | 784 | 9.9% | -0.75 | 6.80 | 6.54 | 7.06 | — |
| — | 0.28 | 0.29 | 0.28 | +0.23 | 9.9% | 785 | 9.9% | -0.79 | 7.76 | 7.51 | 8.02 | — |
| — | 0.20 | 0.21 | 0.20 | +0.19 | 10.0% | 786 | 10.0% | -0.84 | 9.04 | 8.46 | 9.62 | — |
| — | 0.13 | 0.14 | 0.14 | +0.15 | 10.0% | 787 | 10.0% | -0.89 | 9.63 | 8.83 | 10.44 | — |
| — | 0.09 | 0.10 | 0.10 | +0.12 | 10.1% | 788 | 10.1% | -0.92 | 10.24 | 9.70 | 10.79 | — |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 10.1% | 789 | 10.1% | -0.95 | 11.69 | 10.75 | 12.63 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 10.2% | 790 | 10.2% | -0.97 | 12.63 | 11.68 | 13.59 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 10.4% | 791 | 10.4% | -0.99 | 13.66 | 12.73 | 14.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 10.8% | 792 | 10.8% | -1.00 | 14.71 | 13.82 | 15.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 12.0% | 795 | 12.0% | -1.00 | 17.66 | 16.69 | 18.64 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 14.6% | 800 | 14.6% | -1.00 | 22.67 | 21.72 | 23.62 | — |
| — | — | 0.01 | — | +0.01 | 17.1% | 805 | 17.1% | -1.00 | 27.65 | 26.68 | 28.62 | — |
| — | — | 0.01 | — | +0.00 | 17.7% | 810 | 17.7% | -1.00 | 32.65 | 31.68 | 33.62 | — |
| — | — | 0.01 | — | +0.00 | 12.9% | 820 | 12.9% | -1.00 | 42.63 | 41.68 | 43.59 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 825 | 11.6% | -1.00 | 47.67 | 46.75 | 48.59 | — |
| — | — | 0.01 | — | +0.00 | 11.0% | 835 | 11.0% | -1.00 | 57.72 | 56.84 | 58.59 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 845 | 11.1% | -1.00 | 67.73 | 66.84 | 68.62 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 855 | 11.6% | -1.00 | 77.64 | 76.68 | 78.59 | — |
| — | — | 0.01 | — | +0.00 | 12.4% | 865 | 12.4% | -1.00 | 87.67 | 86.75 | 88.59 | — |
| — | — | 0.01 | — | +0.00 | 14.5% | 880 | 14.5% | -1.00 | 102.64 | 101.68 | 103.59 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 890 | 16.3% | -1.00 | 112.64 | 111.68 | 113.59 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 905 | 19.7% | -1.00 | 127.72 | 126.84 | 128.59 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 915 | 22.5% | -1.00 | 137.72 | 136.84 | 138.59 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 930 | 27.3% | -1.00 | 152.74 | 151.84 | 153.63 | — |
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.