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 | |
| — | 152.77 | 155.36 | 154.06 | +1.00 | 46.5% | 625 | 46.5% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 137.80 | 140.39 | 139.09 | +1.00 | 42.6% | 640 | 42.6% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 127.82 | 130.41 | 129.12 | +1.00 | 40.2% | 650 | 40.2% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 112.85 | 115.44 | 114.14 | +1.00 | 36.6% | 665 | 36.6% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 102.87 | 105.47 | 104.17 | +0.99 | 34.1% | 675 | 34.1% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 87.91 | 90.51 | 89.21 | +0.99 | 30.1% | 690 | 30.1% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 77.94 | 80.53 | 79.23 | +0.99 | 27.4% | 700 | 27.4% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 67.97 | 70.57 | 69.27 | +0.99 | 24.8% | 710 | 24.8% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 58.27 | 59.75 | 59.01 | — | — | 720 | — | — | 0.15 | 0.15 | 0.16 | — |
| — | 48.34 | 49.82 | 49.08 | — | — | 730 | 19.7% | -0.02 | 0.20 | 0.20 | 0.21 | — |
| — | 43.84 | 44.86 | 44.35 | +0.97 | 18.5% | 735 | 18.5% | -0.03 | 0.26 | 0.25 | 0.26 | 2,443 |
| — | 33.54 | 35.03 | 34.28 | +0.95 | 16.3% | 745 | 16.3% | -0.05 | 0.41 | 0.41 | 0.42 | — |
| — | 28.68 | 29.95 | 29.32 | +0.94 | 15.2% | 750 | 15.2% | -0.06 | 0.56 | 0.55 | 0.56 | — |
| — | 23.99 | 25.80 | 24.89 | +0.91 | 14.2% | 755 | 14.2% | -0.09 | 0.77 | 0.76 | 0.77 | — |
| — | 20.05 | 20.42 | 20.23 | +0.87 | 13.3% | 760 | 13.3% | -0.13 | 1.10 | 1.10 | 1.11 | — |
| — | 17.36 | 17.71 | 17.54 | +0.84 | 12.8% | 763 | 12.8% | -0.16 | 1.40 | 1.38 | 1.41 | — |
| — | 16.47 | 16.82 | 16.64 | +0.83 | 12.6% | 764 | 12.6% | -0.18 | 1.51 | 1.50 | 1.52 | — |
| — | 15.63 | 15.95 | 15.79 | +0.81 | 12.4% | 765 | 12.4% | -0.19 | 1.64 | 1.62 | 1.65 | — |
| — | 14.74 | 15.09 | 14.91 | +0.80 | 12.3% | 766 | 12.3% | -0.20 | 1.77 | 1.76 | 1.78 | — |
| — | 13.92 | 14.23 | 14.07 | +0.78 | 12.1% | 767 | 12.1% | -0.22 | 1.93 | 1.91 | 1.94 | — |
| — | 13.08 | 13.40 | 13.24 | +0.77 | 11.9% | 768 | 11.9% | -0.23 | 2.09 | 2.08 | 2.10 | — |
| — | 12.28 | 12.58 | 12.43 | +0.75 | 11.8% | 769 | 11.8% | -0.25 | 2.27 | 2.26 | 2.29 | — |
| — | 11.53 | 11.68 | 11.61 | +0.73 | 11.6% | 770 | 11.6% | -0.27 | 2.48 | 2.46 | 2.49 | — |
| — | 10.70 | 10.99 | 10.85 | +0.71 | 11.4% | 771 | 11.4% | -0.29 | 2.69 | 2.68 | 2.71 | — |
| — | 9.98 | 10.13 | 10.05 | +0.69 | 11.3% | 772 | 11.3% | -0.32 | 2.93 | 2.92 | 2.94 | — |
| — | 9.21 | 9.47 | 9.34 | +0.67 | 11.1% | 773 | 11.1% | -0.34 | 3.19 | 3.18 | 3.20 | — |
| — | 8.49 | 8.66 | 8.57 | +0.64 | 11.0% | 774 | 11.0% | -0.36 | 3.48 | 3.46 | 3.49 | — |
| — | 7.82 | 7.96 | 7.89 | +0.62 | 10.9% | 775 | 10.9% | -0.39 | 3.79 | 3.77 | 3.80 | — |
| — | 7.16 | 7.29 | 7.22 | +0.59 | 10.7% | 776 | 10.7% | -0.41 | 4.12 | 4.11 | 4.14 | — |
| — | 6.51 | 6.65 | 6.58 | +0.57 | 10.6% | 777 | 10.6% | -0.44 | 4.49 | 4.47 | 4.50 | — |
| — | 5.97 | 5.99 | 5.98 | +0.54 | 10.5% | 778 | 10.5% | -0.47 | 4.88 | 4.86 | 4.90 | — |
| — | 5.38 | 5.40 | 5.39 | — | — | 779 | — | — | 5.30 | 5.29 | 5.32 | — |
| — | 4.83 | 4.85 | 4.84 | — | — | 780 | — | — | 5.76 | 5.75 | 5.78 | — |
| — | 4.31 | 4.33 | 4.32 | — | — | 781 | 10.0% | -0.56 | 6.25 | 6.16 | 6.33 | — |
| — | 3.82 | 3.85 | 3.83 | +0.42 | 10.0% | 782 | — | — | 6.74 | 6.62 | 6.86 | — |
| — | 3.37 | 3.39 | 3.38 | +0.39 | 9.8% | 783 | 9.8% | -0.63 | 7.34 | 7.26 | 7.42 | — |
| — | 2.96 | 2.97 | 2.96 | +0.36 | 9.7% | 784 | 9.7% | -0.66 | 7.93 | 7.80 | 8.07 | — |
| — | 2.57 | 2.59 | 2.58 | +0.33 | 9.6% | 785 | 9.6% | -0.69 | 8.57 | 8.39 | 8.76 | — |
| — | 2.23 | 2.24 | 2.23 | +0.30 | 9.5% | 786 | — | — | 9.26 | 9.14 | 9.38 | — |
| — | 1.91 | 1.93 | 1.92 | +0.27 | 9.4% | 787 | 9.4% | -0.76 | 9.97 | 9.78 | 10.16 | — |
| — | 1.63 | 1.65 | 1.64 | +0.24 | 9.3% | 788 | — | — | 10.72 | 10.54 | 10.91 | — |
| — | 1.38 | 1.40 | 1.39 | +0.21 | 9.2% | 789 | — | — | 11.53 | 11.39 | 11.66 | — |
| — | 1.16 | 1.18 | 1.17 | — | — | 790 | 9.2% | -0.85 | 12.33 | 12.15 | 12.51 | — |
| — | 0.97 | 0.98 | 0.97 | +0.17 | 9.1% | 791 | 9.1% | -0.87 | 13.19 | 13.00 | 13.37 | — |
| — | 0.80 | 0.82 | 0.81 | +0.15 | 9.0% | 792 | 9.0% | -0.89 | 14.09 | 12.92 | 15.26 | — |
| — | 0.66 | 0.68 | 0.67 | +0.13 | 9.0% | 793 | 9.0% | -0.92 | 15.04 | 13.83 | 16.25 | — |
| — | 0.44 | 0.45 | 0.45 | +0.09 | 8.9% | 795 | — | — | 16.92 | 15.72 | 18.12 | — |
| — | 0.15 | 0.16 | 0.15 | +0.04 | 8.8% | 800 | 8.8% | -1.00 | 22.27 | 21.50 | 23.04 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 805 | 9.2% | -1.00 | 26.80 | 25.49 | 28.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 9.9% | 810 | 9.9% | -1.00 | 31.80 | 30.49 | 33.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 11.8% | 820 | — | — | 41.80 | 40.50 | 43.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 14.0% | 830 | 14.0% | -1.00 | 51.80 | 50.49 | 53.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.3% | 835 | 15.3% | -1.00 | 56.80 | 55.50 | 58.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.4% | 845 | — | — | 66.80 | 65.50 | 68.10 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 855 | 17.9% | -1.00 | 76.80 | 75.49 | 78.10 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 870 | 15.6% | -1.00 | 91.80 | 90.49 | 93.10 | — |
| — | — | 0.01 | — | +0.00 | 14.6% | 880 | 14.6% | -1.00 | 101.80 | 100.50 | 103.10 | — |
| — | — | 0.01 | — | +0.00 | 14.6% | 890 | 14.6% | -1.00 | 111.80 | 110.50 | 113.10 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 905 | 15.8% | -1.00 | 126.80 | 125.49 | 128.10 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 915 | 16.8% | -1.00 | 136.79 | 135.49 | 138.10 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 930 | 18.3% | -1.00 | 151.79 | 150.49 | 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.