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 | |
| — | 153.11 | 154.98 | 154.04 | +1.00 | 53.8% | 625 | 53.8% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 138.16 | 140.07 | 139.12 | +1.00 | 49.3% | 640 | 49.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 128.13 | 130.08 | 129.10 | +1.00 | 46.4% | 650 | 46.4% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 113.16 | 115.09 | 114.12 | +1.00 | 42.0% | 665 | 42.0% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 103.15 | 105.11 | 104.13 | +1.00 | 39.1% | 675 | 39.1% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 88.17 | 90.12 | 89.14 | +0.99 | 34.5% | 690 | 34.5% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 78.18 | 79.95 | 79.06 | +0.99 | 31.4% | 700 | 31.4% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 68.49 | 70.15 | 69.32 | +0.99 | 28.2% | 710 | 28.2% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 58.63 | 59.50 | 59.06 | +0.98 | 24.8% | 720 | 24.8% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 48.65 | 49.47 | 49.06 | +0.98 | 21.5% | 730 | 21.5% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 43.01 | 45.11 | 44.06 | +0.97 | 19.8% | 735 | 19.8% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 33.61 | 34.95 | 34.28 | +0.95 | 16.7% | 745 | 16.7% | -0.05 | 0.17 | 0.17 | 0.18 | — |
| — | 29.22 | 29.33 | 29.27 | +0.93 | 15.2% | 750 | 15.2% | -0.08 | 0.23 | 0.22 | 0.23 | — |
| — | 23.88 | 24.68 | 24.28 | +0.89 | 14.0% | 755 | 14.0% | -0.11 | 0.32 | 0.31 | 0.32 | — |
| — | 19.49 | 19.60 | 19.55 | +0.84 | 12.7% | 760 | 12.7% | -0.17 | 0.48 | 0.48 | 0.49 | — |
| — | 15.62 | 15.98 | 15.80 | +0.77 | 11.8% | 764 | 11.8% | -0.23 | 0.72 | 0.72 | 0.73 | — |
| — | 14.82 | 14.93 | 14.88 | +0.75 | 11.6% | 765 | 11.6% | -0.25 | 0.81 | 0.81 | 0.82 | — |
| — | 13.91 | 14.02 | 13.96 | +0.73 | 11.5% | 766 | 11.5% | -0.27 | 0.91 | 0.90 | 0.91 | — |
| — | 13.02 | 13.12 | 13.07 | +0.72 | 11.3% | 767 | 11.3% | -0.29 | 1.01 | 1.00 | 1.02 | — |
| — | 12.06 | 12.35 | 12.21 | +0.69 | 11.1% | 768 | 11.1% | -0.32 | 1.13 | 1.12 | 1.14 | — |
| — | 11.21 | 11.49 | 11.35 | +0.66 | 10.9% | 769 | 10.9% | -0.35 | 1.26 | 1.26 | 1.27 | — |
| — | 10.43 | 10.53 | 10.48 | +0.63 | 10.7% | 770 | 10.7% | -0.37 | 1.42 | 1.41 | 1.43 | — |
| — | 9.56 | 9.76 | 9.66 | +0.61 | 10.5% | 771 | 10.5% | -0.40 | 1.59 | 1.59 | 1.60 | — |
| — | 8.80 | 8.91 | 8.86 | +0.58 | 10.4% | 772 | 10.4% | -0.43 | 1.79 | 1.79 | 1.80 | — |
| — | 7.97 | 8.19 | 8.08 | +0.55 | 10.2% | 773 | 10.2% | -0.46 | 2.02 | 2.01 | 2.03 | — |
| — | 7.24 | 7.47 | 7.36 | +0.52 | 10.1% | 774 | 10.1% | -0.49 | 2.27 | 2.27 | 2.28 | — |
| — | 6.57 | 6.65 | 6.61 | +0.48 | 9.9% | 775 | 9.9% | -0.52 | 2.56 | 2.56 | 2.57 | — |
| — | 5.87 | 6.04 | 5.96 | +0.45 | 9.8% | 776 | 9.8% | -0.56 | 2.88 | 2.88 | 2.89 | — |
| — | 5.23 | 5.41 | 5.32 | +0.42 | 9.7% | 777 | 9.7% | -0.59 | 3.25 | 3.24 | 3.26 | — |
| — | 4.68 | 4.70 | 4.69 | +0.38 | 9.6% | 778 | 9.6% | -0.63 | 3.65 | 3.64 | 3.65 | — |
| — | 4.11 | 4.13 | 4.12 | +0.35 | 9.5% | 779 | 9.5% | -0.66 | 4.09 | 4.08 | 4.10 | — |
| — | 3.59 | 3.61 | 3.60 | +0.32 | 9.4% | 780 | 9.4% | -0.70 | 4.57 | 4.55 | 4.58 | — |
| — | 3.10 | 3.13 | 3.12 | +0.29 | 9.3% | 781 | 9.3% | -0.73 | 5.11 | 5.01 | 5.21 | — |
| — | 2.66 | 2.69 | 2.67 | +0.26 | 9.2% | 782 | 9.2% | -0.76 | 5.67 | 5.58 | 5.76 | — |
| — | 2.26 | 2.29 | 2.27 | +0.23 | 9.1% | 783 | 9.1% | -0.80 | 6.29 | 6.20 | 6.38 | — |
| — | 1.91 | 1.94 | 1.93 | +0.20 | 9.0% | 784 | 9.0% | -0.83 | 6.96 | 6.86 | 7.05 | — |
| — | 1.61 | 1.63 | 1.62 | +0.17 | 9.0% | 785 | 9.0% | -0.86 | 7.67 | 7.60 | 7.74 | — |
| — | 1.34 | 1.36 | 1.35 | +0.15 | 8.9% | 786 | 8.9% | -0.88 | 8.43 | 8.29 | 8.56 | — |
| — | 1.11 | 1.13 | 1.12 | +0.13 | 8.9% | 787 | 8.9% | -0.91 | 9.19 | 9.02 | 9.36 | — |
| — | 0.91 | 0.92 | 0.92 | +0.12 | 8.9% | 788 | 8.9% | -0.93 | 10.01 | 9.86 | 10.16 | — |
| — | 0.74 | 0.75 | 0.74 | +0.10 | 8.8% | 789 | 8.8% | -0.95 | 10.86 | 10.69 | 11.02 | — |
| — | 0.60 | 0.61 | 0.60 | +0.08 | 8.8% | 790 | 8.8% | -0.96 | 11.80 | 11.39 | 12.21 | — |
| — | 0.48 | 0.49 | 0.48 | +0.07 | 8.8% | 791 | 8.8% | -0.98 | 12.69 | 11.42 | 13.95 | — |
| — | 0.38 | 0.39 | 0.39 | +0.05 | 8.7% | 792 | 8.7% | -0.99 | 13.06 | 12.33 | 13.80 | — |
| — | 0.30 | 0.31 | 0.30 | +0.05 | 8.7% | 793 | 8.7% | -1.00 | 14.58 | 13.34 | 15.82 | — |
| — | 0.24 | 0.25 | 0.24 | +0.04 | 8.7% | 794 | 8.7% | -1.00 | 15.53 | 14.30 | 16.76 | — |
| — | 0.19 | 0.20 | 0.20 | +0.03 | 8.7% | 795 | 8.7% | -1.00 | 16.49 | 15.29 | 17.69 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 9.2% | 800 | 9.2% | -1.00 | 21.42 | 20.53 | 22.31 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 10.1% | 805 | 10.1% | -1.00 | 26.42 | 25.21 | 27.63 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 12.3% | 815 | 12.3% | -1.00 | 36.55 | 35.35 | 37.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 13.2% | 820 | 13.2% | -1.00 | 41.51 | 40.27 | 42.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.0% | 830 | 17.0% | -1.00 | 51.51 | 50.27 | 52.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.9% | 835 | 17.9% | -1.00 | 56.49 | 55.23 | 57.75 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 845 | 12.1% | -1.00 | 66.47 | 65.28 | 67.67 | — |
| — | — | 0.01 | — | +0.00 | 7.4% | 855 | 7.4% | -1.00 | 76.47 | 75.20 | 77.75 | — |
| — | — | 0.01 | — | +0.00 | 6.7% | 870 | 6.7% | -1.00 | 91.51 | 90.27 | 92.75 | — |
| — | — | 0.01 | — | +0.00 | 7.0% | 880 | 7.0% | -1.00 | 101.48 | 100.27 | 102.70 | — |
| — | — | 0.01 | — | +0.00 | 7.7% | 890 | 7.7% | -1.00 | 111.48 | 110.22 | 112.75 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 905 | 9.3% | -1.00 | 126.51 | 125.27 | 127.75 | — |
| — | — | 0.01 | — | +0.00 | 10.7% | 915 | 10.7% | -1.00 | 136.47 | 135.20 | 137.75 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 930 | 13.6% | -1.00 | 151.51 | 150.27 | 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.