Spot 778.15
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.71 | 157.30 | 156.00 | +0.99 | 35.1% | 625 | 35.1% | -0.01 | 0.36 | 0.36 | 0.37 | — |
| — | 139.84 | 142.44 | 141.14 | +0.98 | 32.7% | 640 | 32.7% | -0.02 | 0.43 | 0.43 | 0.44 | — |
| — | 129.94 | 132.53 | 131.24 | +0.98 | 31.0% | 650 | 31.0% | -0.02 | 0.49 | 0.49 | 0.50 | — |
| — | 115.10 | 117.67 | 116.39 | +0.98 | 28.6% | 665 | 28.6% | -0.02 | 0.60 | 0.60 | 0.61 | — |
| — | 105.23 | 107.82 | 106.53 | +0.97 | 27.0% | 675 | 27.0% | -0.03 | 0.69 | 0.69 | 0.70 | — |
| — | 90.47 | 93.07 | 91.77 | +0.96 | 24.6% | 690 | 24.6% | -0.04 | 0.89 | 0.88 | 0.89 | — |
| — | 80.68 | 83.28 | 81.98 | +0.95 | 23.0% | 700 | 23.0% | -0.05 | 1.06 | 1.06 | 1.07 | — |
| — | 70.94 | 73.55 | 72.25 | +0.94 | 21.5% | 710 | 21.5% | -0.06 | 1.29 | 1.29 | 1.30 | — |
| — | 61.29 | 63.91 | 62.60 | +0.92 | 20.0% | 720 | 20.0% | -0.08 | 1.61 | 1.61 | 1.62 | — |
| — | 51.78 | 54.32 | 53.05 | +0.90 | 18.6% | 730 | 18.6% | -0.10 | 2.07 | 2.06 | 2.08 | — |
| — | 48.03 | 48.56 | 48.30 | +0.88 | 17.8% | 735 | 17.8% | -0.12 | 2.37 | 2.35 | 2.38 | — |
| — | 38.87 | 39.37 | 39.12 | +0.84 | 16.5% | 745 | 16.5% | -0.16 | 3.17 | 3.15 | 3.18 | — |
| — | 34.50 | 34.91 | 34.70 | +0.82 | 15.8% | 750 | 15.8% | -0.19 | 3.69 | 3.68 | 3.71 | — |
| — | 30.08 | 30.57 | 30.32 | +0.78 | 15.2% | 755 | 15.2% | -0.22 | 4.35 | 4.33 | 4.37 | — |
| — | 26.07 | 26.25 | 26.16 | +0.75 | 14.5% | 760 | 14.5% | -0.26 | 5.16 | 5.14 | 5.17 | — |
| — | 23.46 | 23.94 | 23.70 | +0.72 | 14.2% | 763 | — | — | 5.72 | 5.71 | 5.74 | — |
| — | 22.67 | 23.14 | 22.91 | — | — | 764 | 14.0% | -0.30 | 5.93 | 5.91 | 5.95 | — |
| — | 22.07 | 22.23 | 22.15 | +0.70 | 13.9% | 765 | 13.9% | -0.31 | 6.15 | 6.13 | 6.17 | — |
| — | 21.10 | 21.58 | 21.34 | +0.69 | 13.8% | 766 | 13.8% | -0.32 | 6.37 | 6.35 | 6.39 | — |
| — | 20.34 | 20.81 | 20.57 | +0.68 | 13.7% | 767 | 13.7% | -0.33 | 6.61 | 6.59 | 6.63 | — |
| — | 19.68 | 20.05 | 19.86 | +0.67 | 13.5% | 768 | 13.5% | -0.34 | 6.85 | 6.83 | 6.87 | — |
| — | 18.94 | 19.30 | 19.12 | +0.66 | 13.4% | 769 | 13.4% | -0.35 | 7.11 | 7.09 | 7.13 | — |
| — | 18.20 | 18.54 | 18.37 | +0.65 | 13.3% | 770 | 13.3% | -0.36 | 7.37 | 7.35 | 7.39 | — |
| — | 17.53 | 17.70 | 17.61 | +0.64 | 13.2% | 771 | 13.2% | -0.37 | 7.65 | 7.63 | 7.67 | — |
| — | 16.65 | 17.12 | 16.89 | +0.63 | 13.1% | 772 | 13.1% | -0.38 | 7.94 | 7.92 | 7.96 | — |
| — | 16.02 | 16.38 | 16.20 | +0.61 | 13.0% | 773 | 13.0% | -0.40 | 8.24 | 8.22 | 8.26 | — |
| — | 15.44 | 15.58 | 15.51 | +0.60 | 12.8% | 774 | 12.8% | -0.41 | 8.55 | 8.53 | 8.58 | — |
| — | 14.78 | 14.90 | 14.84 | +0.59 | 12.7% | 775 | 12.7% | -0.42 | 8.88 | 8.86 | 8.91 | — |
| — | 14.11 | 14.22 | 14.16 | +0.58 | 12.6% | 776 | 12.6% | -0.44 | 9.22 | 9.20 | 9.25 | — |
| — | 13.44 | 13.56 | 13.50 | +0.56 | 12.5% | 777 | 12.5% | -0.45 | 9.59 | 9.56 | 9.61 | — |
| — | 12.84 | 12.93 | 12.88 | +0.55 | 12.4% | 778 | 12.4% | -0.47 | 9.96 | 9.93 | 9.98 | — |
| — | 12.24 | 12.27 | 12.26 | +0.54 | 12.3% | 779 | 12.3% | -0.48 | 10.35 | 10.32 | 10.37 | — |
| — | 11.63 | 11.67 | 11.65 | +0.52 | 12.2% | 780 | 12.2% | -0.49 | 10.74 | 10.72 | 10.77 | — |
| — | 11.04 | 11.08 | 11.06 | +0.51 | 12.1% | 781 | 12.1% | -0.51 | 11.17 | 11.14 | 11.20 | — |
| — | 10.46 | 10.50 | 10.48 | +0.49 | 12.0% | 782 | 12.0% | -0.53 | 11.61 | 11.58 | 11.63 | — |
| — | 9.90 | 9.93 | 9.91 | +0.48 | 11.9% | 783 | 11.9% | -0.54 | 12.06 | 12.03 | 12.09 | — |
| — | 9.36 | 9.40 | 9.38 | +0.46 | 11.8% | 784 | 11.8% | -0.56 | 12.53 | 12.50 | 12.56 | — |
| — | 8.83 | 8.87 | 8.85 | +0.45 | 11.7% | 785 | 11.7% | -0.57 | 12.94 | 12.78 | 13.09 | — |
| — | 8.32 | 8.37 | 8.35 | +0.43 | 11.6% | 786 | 11.6% | -0.59 | 13.55 | 13.28 | 13.82 | — |
| — | 7.83 | 7.88 | 7.86 | +0.42 | 11.6% | 787 | 11.6% | -0.61 | 14.08 | 13.82 | 14.34 | — |
| — | 7.36 | 7.40 | 7.38 | +0.40 | 11.5% | 788 | 11.5% | -0.62 | 14.60 | 14.10 | 15.10 | — |
| — | 6.91 | 6.95 | 6.93 | +0.39 | 11.4% | 789 | 11.4% | -0.64 | 15.16 | 14.65 | 15.68 | — |
| — | 6.47 | 6.51 | 6.49 | +0.37 | 11.3% | 790 | 11.3% | -0.66 | 15.79 | 15.50 | 16.08 | — |
| — | 6.05 | 6.09 | 6.07 | +0.36 | 11.2% | 791 | 11.2% | -0.67 | 16.25 | 15.79 | 16.70 | — |
| — | 5.65 | 5.69 | 5.67 | +0.34 | 11.2% | 792 | 11.2% | -0.69 | 16.99 | 16.39 | 17.59 | — |
| — | 5.27 | 5.31 | 5.29 | +0.33 | 11.1% | 793 | 11.1% | -0.71 | 17.64 | 17.02 | 18.26 | — |
| — | 4.56 | 4.60 | 4.58 | +0.30 | 10.9% | 795 | 10.9% | -0.74 | 19.06 | 18.74 | 19.38 | — |
| — | 3.10 | 3.13 | 3.12 | +0.23 | 10.7% | 800 | 10.7% | -0.82 | 22.77 | 22.02 | 23.51 | — |
| — | 2.03 | 2.06 | 2.04 | +0.17 | 10.4% | 805 | 10.4% | -0.90 | 27.08 | 25.77 | 28.39 | — |
| — | 1.29 | 1.31 | 1.30 | +0.12 | 10.3% | 810 | 10.3% | -0.97 | 31.80 | 30.50 | 33.11 | — |
| — | 0.49 | 0.50 | 0.49 | +0.06 | 10.2% | 820 | 10.2% | -1.00 | 41.80 | 40.49 | 43.10 | — |
| — | 0.20 | 0.21 | 0.20 | +0.03 | 10.4% | 830 | 10.4% | -1.00 | 51.81 | 50.53 | 53.10 | — |
| — | 0.14 | 0.15 | 0.14 | +0.02 | 10.7% | 835 | 10.7% | -1.00 | 56.80 | 55.49 | 58.10 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 11.2% | 845 | 11.2% | -1.00 | 66.80 | 65.49 | 68.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 11.9% | 855 | 11.9% | -1.00 | 76.80 | 75.49 | 78.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 13.2% | 870 | 13.2% | -1.00 | 91.80 | 90.49 | 93.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 14.1% | 880 | 14.1% | -1.00 | 101.80 | 100.49 | 103.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.0% | 890 | 15.0% | -1.00 | 111.80 | 110.49 | 113.10 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 905 | 16.0% | -1.00 | 126.80 | 125.49 | 128.10 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 915 | 16.4% | -1.00 | 136.79 | 135.49 | 138.10 | — |
| — | — | 0.01 | — | +0.00 | 16.6% | 930 | 16.6% | -1.00 | 151.81 | 150.51 | 153.10 | — |
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.