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 | |
| — | 153.22 | 155.94 | 154.58 | +1.00 | 42.2% | 625 | 42.2% | -0.00 | 0.07 | 0.06 | 0.07 | — |
| — | 138.25 | 140.96 | 139.60 | +1.00 | 38.9% | 640 | 38.9% | -0.00 | 0.07 | 0.07 | 0.08 | — |
| — | 128.28 | 131.00 | 129.64 | +0.99 | 36.7% | 650 | 36.7% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 113.31 | 116.03 | 114.67 | +0.99 | 33.2% | 665 | 33.2% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 103.34 | 106.05 | 104.69 | +0.99 | 30.7% | 675 | 30.7% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 88.38 | 91.09 | 89.73 | +0.99 | 27.1% | 690 | 27.1% | -0.01 | 0.14 | 0.13 | 0.14 | — |
| — | 78.42 | 81.13 | 79.78 | +0.98 | 24.7% | 700 | 24.7% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 68.46 | 71.13 | 69.80 | +0.98 | 22.3% | 710 | 22.3% | -0.02 | 0.18 | 0.18 | 0.19 | — |
| — | 59.28 | 60.31 | 59.80 | +0.97 | 20.0% | 720 | 20.0% | -0.03 | 0.23 | 0.22 | 0.23 | — |
| — | 49.29 | 50.97 | 50.13 | +0.95 | 17.8% | 730 | 17.8% | -0.05 | 0.29 | 0.29 | 0.30 | — |
| — | 44.36 | 46.03 | 45.20 | +0.94 | 16.7% | 735 | 16.7% | -0.06 | 0.34 | 0.34 | 0.35 | — |
| — | 34.32 | 36.24 | 35.28 | +0.90 | 14.8% | 745 | 14.8% | -0.10 | 0.55 | 0.54 | 0.55 | — |
| — | 29.77 | 31.28 | 30.52 | +0.87 | 13.9% | 750 | 13.9% | -0.13 | 0.72 | 0.72 | 0.73 | — |
| — | 24.78 | 26.64 | 25.71 | +0.83 | 13.1% | 755 | 13.1% | -0.17 | 0.99 | 0.98 | 1.00 | — |
| — | 20.83 | 21.25 | 21.04 | +0.78 | 12.4% | 760 | 12.4% | -0.23 | 1.39 | 1.38 | 1.40 | — |
| — | 17.29 | 17.69 | 17.49 | +0.72 | 11.7% | 764 | 11.7% | -0.28 | 1.84 | 1.84 | 1.85 | — |
| — | 16.43 | 16.82 | 16.62 | +0.71 | 11.6% | 765 | 11.6% | -0.29 | 1.99 | 1.97 | 2.00 | — |
| — | 15.62 | 15.97 | 15.79 | +0.69 | 11.4% | 766 | 11.4% | -0.31 | 2.13 | 2.12 | 2.15 | — |
| — | 14.76 | 15.13 | 14.95 | +0.67 | 11.3% | 767 | 11.3% | -0.33 | 2.29 | 2.28 | 2.31 | — |
| — | 13.94 | 14.30 | 14.12 | +0.65 | 11.2% | 768 | 11.2% | -0.35 | 2.48 | 2.46 | 2.49 | — |
| — | 13.13 | 13.49 | 13.31 | +0.63 | 11.0% | 769 | 11.0% | -0.37 | 2.67 | 2.65 | 2.68 | — |
| — | 12.34 | 12.70 | 12.52 | +0.62 | 10.9% | 770 | 10.9% | -0.39 | 2.87 | 2.86 | 2.88 | — |
| — | 11.55 | 11.92 | 11.73 | +0.60 | 10.7% | 771 | 10.7% | -0.41 | 3.10 | 3.08 | 3.11 | — |
| — | 10.79 | 11.16 | 10.97 | +0.57 | 10.6% | 772 | 10.6% | -0.44 | 3.34 | 3.33 | 3.35 | — |
| — | 10.05 | 10.42 | 10.23 | +0.55 | 10.5% | 773 | 10.5% | -0.46 | 3.60 | 3.59 | 3.62 | — |
| — | 9.49 | 9.62 | 9.55 | +0.53 | 10.4% | 774 | 10.4% | -0.48 | 3.90 | 3.88 | 3.91 | — |
| — | 8.66 | 8.98 | 8.82 | +0.50 | 10.2% | 775 | 10.2% | -0.51 | 4.21 | 4.19 | 4.22 | — |
| — | 8.11 | 8.28 | 8.20 | +0.48 | 10.1% | 776 | 10.1% | -0.52 | 4.54 | 4.52 | 4.56 | — |
| — | 7.47 | 7.60 | 7.54 | +0.45 | 10.0% | 777 | 10.0% | -0.55 | 4.91 | 4.89 | 4.92 | — |
| — | 6.79 | 7.01 | 6.90 | +0.43 | 9.9% | 778 | 9.9% | -0.58 | 5.29 | 5.27 | 5.30 | — |
| — | 6.29 | 6.33 | 6.31 | +0.41 | 9.8% | 779 | 9.8% | -0.60 | 5.71 | 5.69 | 5.73 | — |
| — | 5.72 | 5.76 | 5.74 | +0.38 | 9.7% | 780 | 9.7% | -0.64 | 6.16 | 6.14 | 6.18 | — |
| — | 5.19 | 5.23 | 5.21 | +0.36 | 9.6% | 781 | 9.6% | -0.65 | 6.64 | 6.62 | 6.66 | — |
| — | 4.70 | 4.72 | 4.71 | +0.33 | 9.5% | 782 | 9.5% | -0.68 | 7.16 | 7.09 | 7.23 | — |
| — | 4.22 | 4.25 | 4.24 | +0.31 | 9.4% | 783 | 9.4% | -0.71 | 7.71 | 7.63 | 7.80 | — |
| — | 3.77 | 3.81 | 3.79 | +0.28 | 9.3% | 784 | 9.3% | -0.74 | 8.35 | 8.20 | 8.49 | — |
| — | 3.37 | 3.40 | 3.38 | +0.27 | 9.2% | 785 | 9.2% | -0.77 | 8.92 | 8.81 | 9.03 | — |
| — | 2.98 | 3.02 | 3.00 | +0.25 | 9.2% | 786 | 9.2% | -0.79 | 9.54 | 9.34 | 9.74 | — |
| — | 2.64 | 2.67 | 2.65 | +0.22 | 9.1% | 787 | 9.1% | -0.82 | 10.21 | 9.98 | 10.43 | — |
| — | 2.33 | 2.35 | 2.34 | +0.20 | 9.0% | 788 | 9.0% | -0.83 | 10.99 | 10.83 | 11.15 | — |
| — | 2.04 | 2.06 | 2.05 | +0.18 | 9.0% | 789 | 9.0% | -0.86 | 11.66 | 11.43 | 11.89 | — |
| — | 1.79 | 1.80 | 1.79 | +0.16 | 8.9% | 790 | 8.9% | -0.88 | 12.42 | 12.16 | 12.68 | — |
| — | 1.55 | 1.57 | 1.56 | +0.15 | 8.9% | 791 | 8.9% | -0.90 | 13.22 | 12.96 | 13.48 | — |
| — | 1.34 | 1.36 | 1.35 | +0.13 | 8.8% | 792 | 8.8% | -0.92 | 14.05 | 13.78 | 14.32 | — |
| — | 1.16 | 1.17 | 1.17 | +0.11 | 8.8% | 793 | 8.8% | -0.94 | 14.89 | 14.62 | 15.17 | — |
| — | 1.00 | 1.01 | 1.00 | +0.10 | 8.7% | 794 | 8.7% | -0.96 | 15.85 | 14.86 | 16.84 | — |
| — | 0.86 | 0.87 | 0.86 | +0.09 | 8.7% | 795 | 8.7% | -0.98 | 16.75 | 15.69 | 17.80 | — |
| — | 0.38 | 0.39 | 0.39 | +0.04 | 8.7% | 800 | 8.7% | -1.00 | 21.44 | 20.16 | 22.72 | — |
| — | 0.17 | 0.18 | 0.17 | +0.02 | 8.8% | 805 | 8.8% | -1.00 | 26.39 | 25.03 | 27.76 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 9.9% | 815 | 9.9% | -1.00 | 36.38 | 35.02 | 37.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 10.6% | 820 | 10.6% | -1.00 | 41.38 | 40.02 | 42.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 12.2% | 830 | 12.2% | -1.00 | 51.38 | 50.02 | 52.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 13.0% | 835 | 13.0% | -1.00 | 56.38 | 55.02 | 57.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 14.8% | 845 | 14.8% | -1.00 | 66.39 | 65.02 | 67.75 | 0 |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.6% | 855 | 16.6% | -1.00 | 76.39 | 75.02 | 77.75 | — |
| — | — | 0.01 | — | +0.00 | 18.0% | 870 | 18.0% | -1.00 | 91.39 | 90.02 | 92.75 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 880 | 17.9% | -1.00 | 101.39 | 100.02 | 102.75 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 890 | 17.3% | -1.00 | 111.39 | 110.02 | 112.75 | — |
| — | — | 0.01 | — | +0.00 | 16.6% | 905 | 16.6% | -1.00 | 126.39 | 125.02 | 127.75 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 915 | 16.5% | -1.00 | 136.38 | 135.02 | 137.75 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 930 | 16.5% | -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.