Spot 774.35
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.74 | 155.44 | 154.59 | +1.00 | 44.6% | 620 | 44.6% | +0.00 | — | — | 0.01 | — |
| — | 138.79 | 140.45 | 139.62 | +1.00 | 44.9% | 635 | 44.9% | +0.00 | — | — | 0.01 | — |
| — | 128.60 | 130.46 | 129.53 | +1.00 | 44.9% | 645 | 44.9% | +0.00 | — | — | 0.01 | — |
| — | 113.62 | 115.46 | 114.54 | +1.00 | 46.1% | 660 | 46.1% | -0.00 | — | — | 0.01 | — |
| — | 103.78 | 105.46 | 104.62 | +1.00 | 43.6% | 670 | 43.6% | -0.00 | — | — | 0.01 | — |
| — | 88.62 | 90.47 | 89.55 | +1.00 | 46.1% | 685 | 46.1% | -0.00 | — | — | 0.01 | — |
| — | 78.82 | 79.93 | 79.38 | +1.00 | 52.2% | 695 | 52.2% | -0.00 | — | — | 0.01 | — |
| — | 68.63 | 70.48 | 69.56 | +1.00 | 57.1% | 705 | 57.1% | -0.00 | — | — | 0.01 | — |
| — | 58.77 | 60.49 | 59.63 | +1.00 | 55.5% | 715 | 55.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 48.78 | 49.94 | 49.36 | +1.00 | 46.4% | 725 | 46.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 43.84 | 44.96 | 44.40 | +1.00 | 41.5% | 730 | 41.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 33.78 | 34.96 | 34.37 | +0.99 | 33.9% | 740 | 33.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 28.86 | 29.97 | 29.41 | +0.99 | 30.2% | 745 | 30.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 24.53 | 24.97 | 24.75 | +0.99 | 26.0% | 750 | 26.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 18.87 | 19.98 | 19.43 | +0.99 | 21.6% | 755 | 21.6% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 14.65 | 15.98 | 15.31 | +0.98 | 18.7% | 759 | 18.7% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 14.58 | 14.99 | 14.79 | +0.97 | 18.1% | 760 | 18.1% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 13.36 | 14.01 | 13.69 | +0.97 | 17.5% | 761 | 17.5% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 12.36 | 13.02 | 12.69 | +0.96 | 16.9% | 762 | 16.9% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 11.38 | 11.90 | 11.64 | +0.96 | 16.3% | 763 | 16.3% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 10.14 | 11.05 | 10.60 | +0.95 | 15.7% | 764 | 15.7% | -0.05 | 0.12 | 0.11 | 0.12 | — |
| — | 9.50 | 9.84 | 9.67 | +0.94 | 15.0% | 765 | 15.0% | -0.06 | 0.14 | 0.14 | 0.15 | — |
| — | 8.72 | 9.00 | 8.86 | +0.93 | 14.7% | 766 | 14.7% | -0.07 | 0.18 | 0.18 | 0.19 | — |
| — | 7.69 | 8.00 | 7.84 | +0.91 | 14.2% | 767 | 14.2% | -0.09 | 0.23 | 0.23 | 0.24 | — |
| — | 6.90 | 7.05 | 6.97 | +0.90 | 13.7% | 768 | 13.7% | -0.10 | 0.30 | 0.30 | 0.31 | — |
| — | 6.02 | 6.05 | 6.04 | +0.88 | 12.7% | 769 | 12.7% | -0.12 | 0.39 | 0.38 | 0.39 | — |
| — | 5.13 | 5.18 | 5.16 | +0.86 | 12.5% | 770 | 12.5% | -0.14 | 0.51 | 0.50 | 0.51 | — |
| — | 4.28 | 4.33 | 4.30 | +0.83 | 12.1% | 771 | 12.1% | -0.17 | 0.66 | 0.65 | 0.66 | — |
| — | 3.49 | 3.53 | 3.51 | +0.80 | 11.6% | 772 | 11.6% | -0.20 | 0.85 | 0.85 | 0.86 | — |
| — | 2.77 | 2.78 | 2.77 | +0.76 | 11.2% | 773 | 11.2% | -0.24 | 1.12 | 1.12 | 1.13 | — |
| — | 2.12 | 2.14 | 2.13 | +0.72 | 10.9% | 774 | 10.9% | -0.30 | 1.48 | 1.47 | 1.48 | — |
| — | 1.56 | 1.57 | 1.56 | +0.65 | 10.6% | 775 | 10.6% | -0.34 | 1.92 | 1.91 | 1.92 | — |
| — | 1.11 | 1.12 | 1.11 | +0.60 | 10.4% | 776 | 10.4% | -0.41 | 2.46 | 2.45 | 2.47 | — |
| — | 0.75 | 0.76 | 0.76 | +0.53 | 10.2% | 777 | 10.2% | -0.47 | 3.10 | 3.09 | 3.12 | — |
| — | 0.50 | 0.51 | 0.51 | +0.47 | 10.0% | 778 | 10.0% | -0.54 | 3.83 | 3.81 | 3.86 | — |
| — | 0.31 | 0.32 | 0.32 | +0.40 | 10.0% | 779 | 10.0% | -0.61 | 4.69 | 4.67 | 4.71 | — |
| — | 0.20 | 0.21 | 0.20 | +0.34 | 10.2% | 780 | 10.2% | -0.68 | 5.78 | 5.57 | 5.98 | — |
| — | 0.13 | 0.14 | 0.14 | +0.28 | 10.4% | 781 | 10.4% | -0.74 | 6.54 | 6.39 | 6.70 | — |
| — | 0.08 | 0.09 | 0.09 | +0.22 | 10.6% | 782 | 10.6% | -0.80 | 7.58 | 7.30 | 7.87 | — |
| — | 0.05 | 0.06 | 0.06 | +0.18 | 10.9% | 783 | 10.9% | -0.85 | 8.57 | 8.36 | 8.78 | — |
| — | 0.03 | 0.04 | 0.04 | +0.14 | 11.4% | 784 | 11.4% | -0.90 | 9.88 | 9.28 | 10.48 | — |
| — | 0.02 | 0.03 | 0.03 | +0.11 | 11.9% | 785 | 11.9% | -0.93 | 10.94 | 10.30 | 11.58 | — |
| — | 0.02 | 0.03 | 0.03 | +0.08 | 12.5% | 786 | 12.5% | -0.96 | 11.97 | 11.36 | 12.58 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 13.1% | 787 | 13.1% | -0.98 | 12.96 | 12.35 | 13.58 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 14.0% | 788 | 14.0% | -1.00 | 13.91 | 13.35 | 14.48 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 14.9% | 789 | — | — | 14.92 | 14.36 | 15.48 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 15.7% | 790 | 15.7% | -1.00 | 15.63 | 14.78 | 16.48 | — |
| — | — | 0.01 | — | +0.01 | 17.1% | 795 | 17.1% | -1.00 | 20.65 | 19.82 | 21.48 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 800 | 15.6% | -1.00 | 25.61 | 24.73 | 26.48 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 810 | 13.6% | -1.00 | 35.60 | 34.73 | 36.48 | — |
| — | — | 0.01 | — | +0.00 | 12.8% | 815 | 12.8% | -1.00 | 40.65 | 39.82 | 41.48 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 825 | 11.6% | -1.00 | 50.65 | 49.81 | 51.48 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 830 | 11.1% | -1.00 | 55.65 | 54.82 | 56.48 | — |
| — | — | 0.01 | — | +0.00 | 10.5% | 840 | 10.5% | -1.00 | 65.67 | 64.81 | 66.52 | — |
| — | — | 0.01 | — | +0.00 | 10.3% | 850 | 10.3% | -1.00 | 75.64 | 74.76 | 76.53 | — |
| — | — | 0.01 | — | +0.00 | 11.2% | 865 | 11.2% | -1.00 | 90.66 | 89.81 | 91.51 | — |
| — | — | 0.01 | — | +0.00 | 12.4% | 875 | 12.4% | -1.00 | 100.67 | 99.82 | 101.53 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 885 | 14.4% | -1.00 | 110.67 | 109.82 | 111.51 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 900 | 18.6% | -1.00 | 125.77 | 124.82 | 126.71 | — |
| — | — | 0.01 | — | +0.00 | 22.4% | 910 | 22.4% | -1.00 | 135.68 | 134.82 | 136.53 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 925 | 29.7% | -1.00 | 150.66 | 149.82 | 151.51 | — |
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.