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 | |
| — | 155.47 | 158.22 | 156.84 | +0.99 | 35.7% | 620 | 35.7% | -0.01 | 0.29 | 0.28 | 0.30 | — |
| — | 140.58 | 143.34 | 141.96 | +0.99 | 33.2% | 635 | 33.2% | -0.01 | 0.36 | 0.35 | 0.37 | — |
| — | 130.67 | 133.42 | 132.04 | +0.99 | 31.5% | 645 | 31.5% | -0.01 | 0.41 | 0.40 | 0.42 | — |
| — | 115.82 | 118.57 | 117.19 | +0.98 | 29.0% | 660 | 29.0% | -0.02 | 0.50 | 0.49 | 0.51 | — |
| — | 105.93 | 108.69 | 107.31 | +0.98 | 27.4% | 670 | 27.4% | -0.02 | 0.58 | 0.57 | 0.59 | — |
| — | 91.15 | 93.90 | 92.53 | +0.97 | 25.0% | 685 | 25.0% | -0.03 | 0.74 | 0.73 | 0.75 | — |
| — | 81.34 | 84.09 | 82.72 | +0.96 | 23.4% | 695 | 23.4% | -0.04 | 0.90 | 0.89 | 0.91 | — |
| — | 71.59 | 74.33 | 72.96 | +0.95 | 21.9% | 705 | 21.9% | -0.05 | 1.10 | 1.09 | 1.12 | — |
| — | 61.92 | 64.66 | 63.29 | +0.94 | 20.3% | 715 | 20.3% | -0.06 | 1.41 | 1.39 | 1.42 | — |
| — | 52.37 | 55.10 | 53.73 | +0.92 | 18.9% | 725 | 18.9% | -0.08 | 1.82 | 1.81 | 1.84 | — |
| — | 48.85 | 49.26 | 49.05 | +0.90 | 18.2% | 730 | 18.2% | -0.10 | 2.11 | 2.09 | 2.13 | 2,256 |
| — | 39.65 | 40.04 | 39.84 | +0.87 | 16.9% | 740 | 16.9% | -0.13 | 2.88 | 2.85 | 2.90 | — |
| — | 35.19 | 35.57 | 35.38 | +0.84 | 16.2% | 745 | 16.2% | -0.16 | 3.38 | 3.36 | 3.41 | — |
| — | 30.87 | 31.07 | 30.97 | +0.82 | 15.6% | 750 | 15.6% | -0.19 | 4.03 | 4.00 | 4.05 | — |
| — | 26.66 | 26.84 | 26.75 | +0.78 | 15.0% | 755 | 15.0% | -0.22 | 4.80 | 4.78 | 4.83 | — |
| — | 23.26 | 23.73 | 23.50 | +0.75 | 14.5% | 759 | 14.5% | -0.25 | 5.55 | 5.52 | 5.59 | — |
| — | 22.62 | 22.79 | 22.70 | +0.74 | 14.4% | 760 | 14.4% | -0.26 | 5.76 | 5.74 | 5.79 | — |
| — | 21.69 | 22.16 | 21.93 | +0.73 | 14.2% | 761 | 14.2% | -0.27 | 5.99 | 5.95 | 6.02 | — |
| — | 20.90 | 21.39 | 21.14 | +0.72 | 14.1% | 762 | 14.1% | -0.28 | 6.21 | 6.17 | 6.25 | — |
| — | 20.13 | 20.63 | 20.38 | +0.71 | 14.0% | 763 | 14.0% | -0.29 | 6.43 | 6.40 | 6.47 | — |
| — | 19.53 | 19.82 | 19.68 | +0.71 | 13.9% | 764 | 13.9% | -0.30 | 6.69 | 6.66 | 6.72 | — |
| — | 18.81 | 18.93 | 18.87 | +0.70 | 13.8% | 765 | 13.8% | -0.31 | 6.95 | 6.91 | 6.99 | — |
| — | 18.07 | 18.21 | 18.14 | +0.69 | 13.6% | 766 | 13.6% | -0.32 | 7.21 | 7.17 | 7.25 | — |
| — | 17.33 | 17.64 | 17.48 | +0.67 | 13.5% | 767 | 13.5% | -0.33 | 7.50 | 7.46 | 7.54 | — |
| — | 16.56 | 16.90 | 16.73 | +0.66 | 13.4% | 768 | 13.4% | -0.34 | 7.79 | 7.76 | 7.82 | — |
| — | 15.93 | 16.17 | 16.05 | +0.65 | 13.3% | 769 | 13.3% | -0.36 | 8.09 | 8.05 | 8.13 | — |
| — | 15.28 | 15.38 | 15.33 | +0.64 | 13.2% | 770 | 13.2% | -0.37 | 8.41 | 8.38 | 8.45 | — |
| — | 14.58 | 14.71 | 14.64 | +0.63 | 13.1% | 771 | 13.1% | -0.38 | 8.74 | 8.70 | 8.78 | — |
| — | 13.93 | 14.05 | 13.99 | +0.62 | 13.0% | 772 | 13.0% | -0.39 | 9.09 | 9.05 | 9.13 | — |
| — | 13.31 | 13.40 | 13.36 | +0.60 | 12.9% | 773 | 12.9% | -0.41 | 9.45 | 9.40 | 9.49 | — |
| — | 12.64 | 12.78 | 12.71 | +0.59 | 12.8% | 774 | 12.8% | -0.42 | 9.81 | 9.75 | 9.87 | — |
| — | 12.10 | 12.15 | 12.12 | +0.58 | 12.7% | 775 | 12.7% | -0.43 | 10.21 | 10.14 | 10.27 | — |
| — | 11.46 | 11.54 | 11.50 | +0.56 | 12.6% | 776 | 12.6% | -0.45 | 10.61 | 10.54 | 10.67 | — |
| — | 10.87 | 10.96 | 10.91 | +0.55 | 12.4% | 777 | 12.4% | -0.46 | 11.03 | 10.96 | 11.09 | — |
| — | 10.30 | 10.38 | 10.34 | +0.54 | 12.3% | 778 | 12.3% | -0.48 | 11.46 | 11.40 | 11.53 | — |
| — | 9.74 | 9.83 | 9.79 | — | — | 779 | — | — | 11.93 | 11.86 | 11.99 | — |
| — | 9.21 | 9.28 | 9.24 | — | — | 780 | — | — | 12.40 | 12.33 | 12.47 | — |
| — | 8.68 | 8.76 | 8.72 | +0.49 | 12.1% | 781 | 12.1% | -0.52 | 12.98 | 12.82 | 13.15 | — |
| — | 8.19 | 8.26 | 8.22 | +0.48 | 12.0% | 782 | — | — | 13.47 | 13.33 | 13.61 | — |
| — | 7.70 | 7.77 | 7.74 | +0.46 | 11.9% | 783 | — | — | 13.98 | 13.86 | 14.10 | — |
| — | 7.24 | 7.31 | 7.28 | — | — | 784 | — | — | 14.49 | 14.39 | 14.59 | — |
| — | 6.79 | 6.86 | 6.83 | +0.44 | 11.7% | 785 | — | — | 15.18 | 14.98 | 15.38 | — |
| — | 6.35 | 6.42 | 6.38 | — | — | 786 | — | — | 15.64 | 15.53 | 15.75 | — |
| — | 5.94 | 6.01 | 5.97 | — | — | 787 | 11.6% | -0.62 | 16.28 | 15.94 | 16.62 | — |
| — | 5.55 | 5.61 | 5.58 | +0.39 | 11.5% | 788 | — | — | 16.90 | 16.80 | 17.00 | — |
| — | 5.18 | 5.24 | 5.21 | — | — | 789 | 11.4% | -0.65 | 17.51 | 16.84 | 18.18 | — |
| — | 4.82 | 4.87 | 4.84 | +0.36 | 11.4% | 790 | — | — | 18.02 | 17.49 | 18.56 | — |
| — | 3.30 | 3.35 | 3.33 | +0.29 | 11.1% | 795 | 11.1% | -0.75 | 21.57 | 21.07 | 22.06 | — |
| — | 2.17 | 2.22 | 2.19 | — | — | 800 | 10.8% | -0.83 | 26.13 | 24.80 | 27.46 | — |
| — | 0.86 | 0.89 | 0.88 | +0.12 | 10.6% | 810 | 10.6% | -0.96 | 35.66 | 34.29 | 37.04 | — |
| — | 0.53 | 0.55 | 0.54 | — | — | 815 | 10.6% | -1.00 | 40.67 | 39.31 | 42.03 | — |
| — | 0.21 | 0.23 | 0.22 | +0.04 | 10.8% | 825 | 10.8% | -1.00 | 50.67 | 49.31 | 52.03 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 11.0% | 830 | 11.0% | -1.00 | 55.67 | 54.31 | 57.03 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 11.6% | 840 | 11.6% | -1.00 | 65.67 | 64.31 | 67.03 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 12.4% | 850 | — | — | 75.67 | 74.31 | 77.03 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 865 | 13.8% | -1.00 | 90.67 | 89.31 | 92.03 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 875 | 14.7% | -1.00 | 100.67 | 99.31 | 102.03 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.4% | 885 | 15.4% | -1.00 | 110.67 | 109.30 | 112.04 | — |
| — | — | 0.02 | — | +0.00 | 16.0% | 900 | — | — | 125.67 | 124.29 | 127.04 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 910 | — | — | 135.66 | 134.29 | 137.04 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 925 | — | — | 150.66 | 149.29 | 152.04 | — |
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.