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 | |
| — | 151.80 | 154.35 | 153.07 | +1.00 | 47.3% | 625 | 47.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 136.83 | 139.37 | 138.10 | +1.00 | 43.6% | 640 | 43.6% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 126.84 | 129.39 | 128.12 | +1.00 | 41.0% | 650 | 41.0% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 111.87 | 114.42 | 113.14 | +1.00 | 37.1% | 665 | 37.1% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 101.89 | 104.43 | 103.16 | +1.00 | 34.6% | 675 | 34.6% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 91.91 | 94.06 | 92.98 | +0.99 | 31.9% | 685 | 31.9% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 76.95 | 79.49 | 78.22 | +0.99 | 27.9% | 700 | 27.9% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 66.98 | 69.53 | 68.25 | +0.99 | 25.2% | 710 | 25.2% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 57.02 | 59.31 | 58.16 | +0.98 | 22.5% | 720 | 22.5% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 52.05 | 54.60 | 53.33 | +0.98 | 21.2% | 725 | 21.2% | -0.02 | 0.14 | 0.14 | 0.15 | — |
| — | 42.12 | 44.62 | 43.37 | +0.97 | 18.6% | 735 | 18.6% | -0.03 | 0.20 | 0.20 | 0.21 | — |
| — | 32.26 | 34.13 | 33.20 | +0.96 | 16.2% | 745 | 16.2% | -0.04 | 0.34 | 0.33 | 0.34 | 60,238 |
| — | 28.56 | 28.70 | 28.63 | +0.94 | 15.0% | 750 | 15.0% | -0.06 | 0.46 | 0.45 | 0.46 | 59,283 |
| — | 23.60 | 24.55 | 24.07 | +0.92 | 14.0% | 755 | 14.0% | -0.08 | 0.66 | 0.65 | 0.67 | — |
| — | 19.11 | 19.24 | 19.18 | +0.88 | 13.1% | 760 | 13.1% | -0.12 | 0.99 | 0.99 | 1.00 | — |
| — | 17.21 | 17.52 | 17.36 | +0.87 | 12.8% | 762 | 12.8% | -0.14 | 1.18 | 1.17 | 1.19 | — |
| — | 16.33 | 16.62 | 16.48 | +0.86 | 12.6% | 763 | 12.6% | -0.15 | 1.29 | 1.28 | 1.30 | — |
| — | 15.46 | 15.74 | 15.60 | +0.84 | 12.4% | 764 | 12.4% | -0.16 | 1.41 | 1.40 | 1.42 | — |
| — | 14.66 | 14.79 | 14.72 | +0.83 | 12.3% | 765 | 12.3% | -0.17 | 1.55 | 1.54 | 1.56 | — |
| — | 13.81 | 13.94 | 13.88 | +0.82 | 12.1% | 766 | 12.1% | -0.18 | 1.69 | 1.68 | 1.70 | — |
| — | 12.97 | 13.10 | 13.04 | +0.80 | 11.9% | 767 | 11.9% | -0.20 | 1.86 | 1.85 | 1.87 | — |
| — | 12.12 | 12.31 | 12.21 | +0.79 | 11.8% | 768 | 11.8% | -0.21 | 2.04 | 2.03 | 2.05 | — |
| — | 11.28 | 11.57 | 11.43 | +0.77 | 11.7% | 769 | 11.7% | -0.23 | 2.24 | 2.23 | 2.25 | — |
| — | 10.58 | 10.69 | 10.63 | +0.75 | 11.5% | 770 | 11.5% | -0.25 | 2.46 | 2.45 | 2.47 | — |
| — | 9.80 | 9.98 | 9.89 | +0.73 | 11.4% | 771 | 11.4% | -0.27 | 2.70 | 2.69 | 2.71 | — |
| — | 9.09 | 9.19 | 9.14 | +0.71 | 11.3% | 772 | 11.3% | -0.29 | 2.97 | 2.96 | 2.98 | — |
| — | 8.36 | 8.51 | 8.44 | +0.69 | 11.1% | 773 | 11.1% | -0.31 | 3.25 | 3.24 | 3.27 | — |
| — | 7.68 | 7.81 | 7.75 | +0.67 | 11.0% | 774 | 11.0% | -0.34 | 3.58 | 3.56 | 3.59 | — |
| — | 7.06 | 7.14 | 7.10 | +0.64 | 11.0% | 775 | 11.0% | -0.36 | 3.92 | 3.91 | 3.94 | — |
| — | 6.40 | 6.49 | 6.45 | +0.62 | 10.8% | 776 | 10.8% | -0.39 | 4.29 | 4.28 | 4.31 | — |
| — | 5.85 | 5.88 | 5.87 | +0.59 | 10.7% | 777 | 10.7% | -0.41 | 4.71 | 4.69 | 4.73 | — |
| — | 5.28 | 5.31 | 5.29 | +0.57 | 10.6% | 778 | 10.6% | -0.44 | 5.15 | 5.13 | 5.17 | — |
| — | 4.75 | 4.78 | 4.76 | — | — | 779 | 10.5% | -0.47 | 5.62 | 5.60 | 5.64 | — |
| — | 4.25 | 4.28 | 4.26 | — | — | 780 | 10.5% | -0.50 | 6.14 | 6.09 | 6.19 | — |
| — | 3.79 | 3.81 | 3.80 | +0.48 | 10.4% | 781 | 10.4% | -0.53 | 6.67 | 6.60 | 6.73 | — |
| — | 3.36 | 3.38 | 3.37 | +0.45 | 10.3% | 782 | 10.3% | -0.56 | 7.29 | 7.16 | 7.43 | — |
| — | 2.96 | 2.98 | 2.97 | +0.42 | 10.3% | 783 | 10.3% | -0.59 | 7.85 | 7.76 | 7.94 | — |
| — | 2.60 | 2.62 | 2.61 | +0.39 | 10.2% | 784 | 10.2% | -0.62 | 8.49 | 8.39 | 8.60 | — |
| — | 2.27 | 2.28 | 2.27 | +0.37 | 10.1% | 785 | 10.1% | -0.65 | 9.20 | 9.12 | 9.27 | — |
| — | 1.97 | 1.99 | 1.98 | +0.34 | 10.1% | 786 | 10.1% | -0.68 | 9.92 | 9.71 | 10.13 | — |
| — | 1.70 | 1.72 | 1.71 | +0.31 | 10.0% | 787 | 10.0% | -0.71 | 10.70 | 10.50 | 10.89 | — |
| — | 1.46 | 1.48 | 1.47 | +0.28 | 9.9% | 788 | 9.9% | -0.74 | 11.47 | 11.26 | 11.69 | — |
| — | 1.25 | 1.26 | 1.25 | +0.25 | 9.9% | 789 | 9.9% | -0.77 | 12.28 | 12.04 | 12.51 | — |
| — | 1.06 | 1.07 | 1.06 | +0.23 | 9.8% | 790 | 9.8% | -0.80 | 13.06 | 12.90 | 13.22 | — |
| — | 0.89 | 0.91 | 0.90 | +0.21 | 9.8% | 791 | 9.8% | -0.82 | 14.12 | 13.36 | 14.88 | — |
| — | 0.75 | 0.76 | 0.76 | +0.19 | 9.8% | 792 | 9.8% | -0.84 | 14.89 | 13.58 | 16.21 | — |
| — | 0.43 | 0.44 | 0.43 | +0.13 | 9.7% | 795 | 9.7% | -0.91 | 17.71 | 16.40 | 19.03 | — |
| — | 0.16 | 0.17 | 0.17 | +0.06 | 9.7% | 800 | 9.7% | -0.99 | 22.62 | 21.75 | 23.49 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 10.1% | 805 | 10.1% | -1.00 | 27.67 | 26.37 | 28.97 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 10.8% | 810 | 10.8% | -1.00 | 32.69 | 31.37 | 34.01 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 12.9% | 820 | 12.9% | -1.00 | 42.65 | 41.28 | 44.01 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 13.9% | 825 | 13.9% | -1.00 | 47.65 | 46.28 | 49.01 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.5% | 835 | 15.5% | -1.00 | 57.65 | 56.28 | 59.01 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.0% | 845 | 18.0% | -1.00 | 67.64 | 66.28 | 69.01 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 21.4% | 855 | 21.4% | -1.00 | 77.64 | 76.28 | 79.01 | — |
| — | — | 0.01 | — | +0.00 | 20.8% | 865 | 20.8% | -1.00 | 87.66 | 86.31 | 89.01 | — |
| — | — | 0.01 | — | +0.00 | 12.7% | 880 | 12.7% | -1.00 | 102.64 | 101.28 | 104.01 | — |
| — | — | 0.01 | — | +0.00 | 10.6% | 890 | 10.6% | -1.00 | 112.66 | 111.31 | 114.01 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 905 | 11.1% | -1.00 | 127.66 | 126.31 | 129.01 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 915 | 12.2% | -1.00 | 137.65 | 136.28 | 139.01 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 930 | 14.4% | -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.