Spot 778.60
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.53 | 157.24 | 155.88 | +0.99 | 35.3% | 625 | 35.3% | -0.01 | 0.26 | 0.25 | 0.27 | — |
| — | 139.63 | 142.34 | 140.99 | +0.99 | 32.8% | 640 | 32.8% | -0.02 | 0.32 | 0.31 | 0.32 | — |
| — | 129.70 | 132.42 | 131.06 | +0.98 | 31.0% | 650 | 31.0% | -0.02 | 0.35 | 0.35 | 0.36 | — |
| — | 114.83 | 117.53 | 116.18 | +0.98 | 28.5% | 665 | 28.5% | -0.02 | 0.43 | 0.42 | 0.44 | — |
| — | 104.92 | 107.63 | 106.28 | +0.97 | 26.8% | 675 | 26.8% | -0.03 | 0.49 | 0.49 | 0.50 | — |
| — | 90.10 | 92.81 | 91.45 | +0.96 | 24.4% | 690 | 24.4% | -0.04 | 0.64 | 0.63 | 0.64 | — |
| — | 80.25 | 82.96 | 81.61 | +0.95 | 22.7% | 700 | 22.7% | -0.05 | 0.77 | 0.76 | 0.77 | — |
| — | 70.48 | 73.20 | 71.84 | +0.94 | 21.1% | 710 | 21.1% | -0.06 | 0.94 | 0.94 | 0.95 | — |
| — | 60.76 | 63.48 | 62.12 | +0.92 | 19.7% | 720 | 19.7% | -0.08 | 1.21 | 1.20 | 1.21 | — |
| — | 51.17 | 53.77 | 52.47 | +0.89 | 18.2% | 730 | 18.2% | -0.11 | 1.58 | 1.58 | 1.59 | — |
| — | 46.44 | 49.10 | 47.77 | +0.87 | 17.5% | 735 | 17.5% | -0.13 | 1.84 | 1.83 | 1.85 | — |
| — | 38.16 | 38.66 | 38.41 | +0.82 | 16.1% | 745 | 16.1% | -0.18 | 2.55 | 2.53 | 2.57 | — |
| — | 33.66 | 34.16 | 33.91 | +0.79 | 15.5% | 750 | 15.5% | -0.21 | 3.04 | 3.01 | 3.06 | — |
| — | 29.27 | 29.77 | 29.52 | +0.75 | 14.8% | 755 | 14.8% | -0.25 | 3.65 | 3.62 | 3.67 | — |
| — | 25.05 | 25.55 | 25.30 | +0.71 | 14.2% | 760 | 14.2% | -0.30 | 4.41 | 4.38 | 4.43 | — |
| — | 21.80 | 22.28 | 22.04 | +0.67 | 13.7% | 764 | 13.7% | -0.34 | 5.15 | 5.12 | 5.18 | — |
| — | 20.99 | 21.48 | 21.23 | +0.66 | 13.6% | 765 | 13.6% | -0.35 | 5.35 | 5.32 | 5.38 | — |
| — | 20.21 | 20.71 | 20.46 | +0.64 | 13.5% | 766 | 13.5% | -0.36 | 5.58 | 5.54 | 5.61 | — |
| — | 19.56 | 19.94 | 19.75 | +0.64 | 13.3% | 767 | 13.3% | -0.37 | 5.80 | 5.77 | 5.83 | — |
| — | 18.72 | 19.14 | 18.93 | +0.62 | 13.2% | 768 | 13.2% | -0.39 | 6.04 | 6.00 | 6.07 | — |
| — | 17.93 | 18.42 | 18.18 | +0.61 | 13.1% | 769 | 13.1% | -0.40 | 6.30 | 6.26 | 6.34 | — |
| — | 17.30 | 17.60 | 17.45 | +0.60 | 13.0% | 770 | 13.0% | -0.41 | 6.55 | 6.52 | 6.58 | — |
| — | 16.58 | 16.86 | 16.72 | +0.59 | 12.9% | 771 | 12.9% | -0.43 | 6.82 | 6.78 | 6.86 | — |
| — | 15.86 | 16.14 | 16.00 | +0.57 | 12.8% | 772 | 12.8% | -0.44 | 7.11 | 7.08 | 7.14 | — |
| — | 15.06 | 15.51 | 15.29 | +0.56 | 12.7% | 773 | 12.7% | -0.45 | 7.42 | 7.38 | 7.45 | — |
| — | 14.46 | 14.74 | 14.60 | +0.54 | 12.5% | 774 | 12.5% | -0.47 | 7.73 | 7.69 | 7.77 | — |
| — | 13.89 | 14.04 | 13.96 | +0.53 | 12.4% | 775 | 12.4% | -0.49 | 8.06 | 8.02 | 8.10 | — |
| — | 13.02 | 13.41 | 13.21 | +0.51 | 12.3% | 776 | 12.3% | -0.50 | 8.40 | 8.36 | 8.45 | — |
| — | 12.48 | 12.76 | 12.62 | +0.50 | 12.2% | 777 | 12.2% | -0.52 | 8.77 | 8.74 | 8.79 | — |
| — | 11.89 | 12.22 | 12.05 | +0.49 | 12.1% | 778 | 12.1% | -0.53 | 9.13 | 9.04 | 9.23 | — |
| — | 11.35 | 11.48 | 11.41 | +0.47 | 12.0% | 779 | 12.0% | -0.55 | 9.52 | 9.43 | 9.61 | — |
| — | 10.75 | 10.86 | 10.80 | +0.46 | 11.9% | 780 | 11.9% | -0.57 | 9.94 | 9.84 | 10.04 | — |
| — | 10.17 | 10.27 | 10.22 | +0.44 | 11.8% | 781 | 11.8% | -0.58 | 10.38 | 10.30 | 10.46 | — |
| — | 9.60 | 9.71 | 9.65 | +0.43 | 11.7% | 782 | 11.7% | -0.60 | 10.81 | 10.71 | 10.91 | — |
| — | 9.05 | 9.16 | 9.11 | +0.41 | 11.6% | 783 | 11.6% | -0.62 | 11.29 | 11.18 | 11.39 | — |
| — | 8.52 | 8.62 | 8.57 | +0.40 | 11.5% | 784 | 11.5% | -0.63 | 11.78 | 11.67 | 11.89 | — |
| — | 8.04 | 8.11 | 8.07 | +0.38 | 11.4% | 785 | 11.4% | -0.65 | 12.27 | 12.09 | 12.45 | — |
| — | 7.53 | 7.61 | 7.57 | +0.37 | 11.3% | 786 | 11.3% | -0.67 | 12.79 | 12.61 | 12.97 | — |
| — | 7.06 | 7.14 | 7.10 | +0.35 | 11.3% | 787 | 11.3% | -0.69 | 13.33 | 12.76 | 13.90 | — |
| — | 6.61 | 6.68 | 6.64 | +0.33 | 11.2% | 788 | 11.2% | -0.70 | 13.75 | 13.30 | 14.20 | — |
| — | 6.17 | 6.25 | 6.21 | +0.31 | 11.1% | 789 | 11.1% | -0.72 | 14.49 | 14.31 | 14.68 | — |
| — | 5.76 | 5.83 | 5.79 | +0.30 | 11.0% | 790 | 11.0% | -0.74 | 14.95 | 14.45 | 15.44 | — |
| — | 5.36 | 5.43 | 5.39 | +0.29 | 11.0% | 791 | 11.0% | -0.75 | 15.56 | 15.04 | 16.08 | — |
| — | 4.99 | 5.06 | 5.03 | +0.27 | 10.9% | 792 | 10.9% | -0.77 | 16.36 | 15.66 | 17.07 | — |
| — | 4.63 | 4.69 | 4.66 | +0.26 | 10.9% | 793 | 10.9% | -0.79 | 17.04 | 16.31 | 17.76 | — |
| — | 4.30 | 4.36 | 4.33 | +0.25 | 10.8% | 794 | 10.8% | -0.80 | 17.73 | 16.97 | 18.48 | — |
| — | 3.98 | 4.03 | 4.00 | +0.23 | 10.7% | 795 | 10.7% | -0.82 | 18.43 | 17.66 | 19.21 | — |
| — | 2.65 | 2.70 | 2.67 | +0.17 | 10.5% | 800 | 10.5% | -0.89 | 22.30 | 21.46 | 23.15 | — |
| — | 1.70 | 1.74 | 1.72 | +0.12 | 10.3% | 805 | 10.3% | -0.96 | 26.75 | 25.44 | 28.07 | — |
| — | 0.66 | 0.68 | 0.67 | +0.05 | 10.3% | 815 | 10.3% | -1.00 | 36.41 | 35.04 | 37.77 | — |
| — | 0.41 | 0.43 | 0.42 | +0.04 | 10.4% | 820 | 10.4% | -1.00 | 41.38 | 40.02 | 42.75 | — |
| — | 0.18 | 0.19 | 0.18 | +0.02 | 10.8% | 830 | 10.8% | -1.00 | 51.38 | 50.02 | 52.75 | — |
| — | 0.12 | 0.14 | 0.13 | +0.01 | 11.1% | 835 | 11.1% | -1.00 | 56.38 | 55.02 | 57.75 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 11.8% | 845 | 11.8% | -1.00 | 66.39 | 65.02 | 67.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.00 | 12.6% | 855 | 12.6% | -1.00 | 76.39 | 75.02 | 77.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 14.0% | 870 | 14.0% | -1.00 | 91.39 | 90.02 | 92.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 15.0% | 880 | 15.0% | -1.00 | 101.39 | 100.02 | 102.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.9% | 890 | 15.9% | -1.00 | 111.39 | 110.02 | 112.75 | — |
| — | — | 0.02 | — | +0.00 | 16.8% | 905 | 16.8% | -1.00 | 126.39 | 125.02 | 127.75 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 915 | 17.2% | -1.00 | 136.38 | 135.02 | 137.75 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 930 | 17.3% | -1.00 | 151.38 | 150.02 | 152.75 | — |
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.