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 | |
| — | 153.81 | 155.63 | 154.72 | +1.00 | 51.3% | 620 | 51.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 138.83 | 140.66 | 139.75 | +1.00 | 47.1% | 635 | 47.1% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 128.85 | 130.62 | 129.74 | +1.00 | 44.3% | 645 | 44.3% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 113.87 | 115.70 | 114.78 | +1.00 | 40.2% | 660 | 40.2% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 103.89 | 105.70 | 104.80 | +1.00 | 37.5% | 670 | 37.5% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 88.93 | 90.76 | 89.84 | +1.00 | 33.3% | 685 | 33.3% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 78.96 | 80.52 | 79.74 | +0.99 | 30.5% | 695 | 30.5% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 68.98 | 70.82 | 69.90 | +0.99 | 27.6% | 705 | 27.6% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 59.40 | 60.84 | 60.12 | +0.99 | 24.7% | 715 | 24.7% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 50.08 | 50.61 | 50.34 | +0.98 | 21.8% | 725 | 21.8% | -0.02 | 0.17 | 0.16 | 0.17 | 58,432 |
| 1,113 | 44.10 | 45.90 | 45.00 | +0.98 | 20.3% | 730 | 20.3% | -0.02 | 0.20 | 0.19 | 0.20 | 63,390 |
| 4,305 | 34.21 | 36.01 | 35.11 | +0.97 | 17.7% | 740 | 17.7% | -0.03 | 0.30 | 0.30 | 0.31 | 57,910 |
| 2,630 | 29.32 | 31.00 | 30.16 | +0.96 | 16.4% | 745 | 16.4% | -0.04 | 0.40 | 0.39 | 0.40 | 45,792 |
| 6,725 | 25.60 | 25.73 | 25.66 | +0.94 | 15.3% | 750 | 15.3% | -0.06 | 0.56 | 0.55 | 0.56 | 73,195 |
| 3,997 | 20.76 | 21.08 | 20.92 | +0.92 | 14.2% | 755 | 14.2% | -0.08 | 0.81 | 0.80 | 0.82 | 24,713 |
| 1,231 | 17.09 | 17.37 | 17.23 | +0.89 | 13.4% | 759 | 13.4% | -0.12 | 1.12 | 1.12 | 1.13 | 6,772 |
| 10,076 | 16.28 | 16.40 | 16.34 | +0.88 | 13.1% | 760 | 13.1% | -0.12 | 1.23 | 1.22 | 1.23 | 23,955 |
| 2,941 | 15.31 | 15.59 | 15.45 | +0.87 | 12.9% | 761 | 12.9% | -0.14 | 1.34 | 1.33 | 1.35 | 4,263 |
| 3,027 | 14.45 | 14.70 | 14.57 | +0.85 | 12.7% | 762 | 12.7% | -0.15 | 1.46 | 1.45 | 1.47 | 4,789 |
| 2,392 | 13.58 | 13.85 | 13.71 | +0.84 | 12.6% | 763 | 12.6% | -0.16 | 1.59 | 1.59 | 1.60 | 4,793 |
| 2,491 | 12.75 | 12.97 | 12.86 | +0.83 | 12.4% | 764 | 12.4% | -0.17 | 1.75 | 1.74 | 1.76 | 3,151 |
| 7,698 | 11.97 | 12.09 | 12.03 | +0.81 | 12.2% | 765 | 12.2% | -0.19 | 1.91 | 1.90 | 1.92 | 19,670 |
| 7,220 | 11.15 | 11.28 | 11.21 | +0.80 | 12.1% | 766 | 12.1% | -0.20 | 2.10 | 2.09 | 2.11 | 5,338 |
| 7,354 | 10.35 | 10.47 | 10.41 | +0.78 | 11.8% | 767 | 11.8% | -0.22 | 2.31 | 2.29 | 2.32 | 7,779 |
| 4,287 | 9.54 | 9.73 | 9.63 | +0.76 | 11.6% | 768 | 11.6% | -0.24 | 2.53 | 2.52 | 2.54 | 15,757 |
| 3,464 | 8.81 | 8.97 | 8.89 | +0.74 | 11.5% | 769 | 11.5% | -0.26 | 2.78 | 2.77 | 2.79 | 4,303 |
| 19,481 | 8.10 | 8.22 | 8.16 | +0.72 | 11.4% | 770 | 11.4% | -0.28 | 3.06 | 3.04 | 3.07 | 20,947 |
| 3,456 | 7.37 | 7.52 | 7.45 | +0.70 | 11.2% | 771 | 11.2% | -0.30 | 3.35 | 3.34 | 3.37 | 3,329 |
| 5,886 | 6.73 | 6.84 | 6.79 | +0.68 | 11.1% | 772 | 11.1% | -0.33 | 3.69 | 3.67 | 3.70 | — |
| — | 6.08 | 6.17 | 6.12 | +0.65 | 10.9% | 773 | 10.9% | -0.35 | 4.04 | 4.03 | 4.06 | — |
| — | 5.50 | 5.52 | 5.51 | +0.62 | 10.8% | 774 | — | — | 4.43 | 4.42 | 4.45 | — |
| — | 4.92 | 4.95 | 4.93 | +0.60 | 10.6% | 775 | 10.6% | -0.41 | 4.87 | 4.85 | 4.89 | — |
| — | 4.37 | 4.40 | 4.38 | +0.57 | 10.5% | 776 | 10.5% | -0.44 | 5.32 | 5.31 | 5.33 | — |
| — | 3.87 | 3.89 | 3.88 | — | — | 777 | — | — | 5.83 | 5.77 | 5.90 | — |
| 5,875 | 3.40 | 3.42 | 3.41 | +0.51 | 10.3% | 778 | — | — | 6.38 | 6.30 | 6.45 | 2,263 |
| 2,981 | 2.96 | 2.99 | 2.98 | — | — | 779 | — | — | 6.95 | 6.87 | 7.03 | 1,729 |
| 18,311 | 2.57 | 2.58 | 2.58 | +0.45 | 10.0% | 780 | — | — | 7.54 | 7.50 | 7.57 | 7,411 |
| 9,150 | 2.21 | 2.24 | 2.23 | — | — | 781 | 9.9% | -0.60 | 8.23 | 8.14 | 8.32 | 979 |
| 4,000 | 1.89 | 1.91 | 1.90 | — | — | 782 | — | — | 8.90 | 8.79 | 9.02 | 688 |
| 7,639 | 1.61 | 1.63 | 1.62 | — | — | 783 | — | — | 9.64 | 9.51 | 9.77 | 538 |
| 7,010 | 1.36 | 1.37 | 1.36 | — | — | 784 | 9.7% | -0.69 | 10.39 | 10.24 | 10.55 | 300 |
| 45,948 | 1.14 | 1.15 | 1.15 | — | — | 785 | — | — | 11.19 | 11.11 | 11.27 | 7,396 |
| 5,750 | 0.95 | 0.96 | 0.95 | — | — | 786 | — | — | 12.03 | 11.86 | 12.19 | 171 |
| 3,171 | 0.79 | 0.80 | 0.80 | +0.24 | 9.5% | 787 | — | — | 13.21 | 12.32 | 14.11 | 196 |
| 2,058 | 0.65 | 0.66 | 0.66 | +0.21 | 9.5% | 788 | — | — | 14.09 | 13.22 | 14.96 | 179 |
| 2,293 | 0.53 | 0.54 | 0.54 | — | — | 789 | — | — | 14.71 | 13.40 | 16.02 | 20 |
| 28,553 | 0.43 | 0.44 | 0.43 | — | — | 790 | — | — | 15.99 | 15.15 | 16.83 | — |
| — | 0.15 | 0.16 | 0.15 | +0.08 | 9.5% | 795 | — | — | 20.70 | 19.37 | 22.02 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 800 | — | — | 25.92 | 25.01 | 26.83 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 810 | — | — | 35.67 | 34.31 | 37.03 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 815 | — | — | 40.67 | 39.31 | 42.03 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 825 | — | — | 50.67 | 49.31 | 52.03 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 830 | — | — | 55.67 | 54.31 | 57.03 | — |
| — | — | 0.01 | — | — | — | 840 | — | — | 65.67 | 64.31 | 67.03 | — |
| — | — | 0.01 | — | — | — | 850 | — | — | 75.26 | 74.31 | 76.21 | — |
| — | — | 0.01 | — | — | — | 865 | — | — | 90.67 | 89.31 | 92.03 | — |
| — | — | 0.01 | — | — | — | 875 | 7.9% | -1.00 | 100.67 | 99.31 | 102.03 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 885 | 8.4% | -1.00 | 110.67 | 109.31 | 112.03 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 900 | 9.6% | -1.00 | 125.67 | 124.31 | 127.03 | — |
| — | — | 0.01 | — | +0.00 | 10.8% | 910 | 10.8% | -1.00 | 135.67 | 134.31 | 137.03 | — |
| — | — | 0.01 | — | +0.00 | 13.1% | 925 | 13.1% | -1.00 | 150.67 | 149.31 | 152.03 | — |
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.