Spot 771.74
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.09 | 153.08 | 152.09 | +1.00 | 111.9% | 620 | 111.9% | -0.00 | — | — | 0.01 | — |
| — | 136.11 | 138.14 | 137.12 | +1.00 | 121.8% | 635 | 121.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 126.12 | 128.11 | 127.11 | +1.00 | 117.2% | 645 | 117.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 111.11 | 113.15 | 112.13 | +1.00 | 102.1% | 660 | 102.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 101.08 | 103.23 | 102.16 | +1.00 | 93.6% | 670 | 93.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 91.19 | 93.13 | 92.16 | +1.00 | 85.6% | 680 | 85.6% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 76.83 | 77.48 | 77.16 | +0.99 | 73.6% | 695 | 73.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 66.16 | 68.15 | 67.16 | +0.99 | 66.2% | 705 | 66.2% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 56.78 | 58.19 | 57.48 | +0.99 | 58.0% | 715 | 58.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 51.78 | 53.12 | 52.45 | +0.99 | 54.0% | 720 | 54.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 41.81 | 43.28 | 42.55 | +0.98 | 45.5% | 730 | 45.5% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 36.66 | 38.18 | 37.42 | +0.98 | 40.9% | 735 | 40.9% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 26.40 | 28.09 | 27.25 | +0.97 | 31.6% | 745 | 31.6% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 22.03 | 22.20 | 22.11 | +0.95 | 27.1% | 750 | 27.1% | -0.05 | 0.07 | 0.07 | 0.08 | — |
| — | 17.06 | 17.22 | 17.14 | +0.91 | 22.7% | 755 | 22.7% | -0.09 | 0.10 | 0.10 | 0.11 | — |
| — | 16.07 | 16.19 | 16.13 | +0.90 | 21.8% | 756 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 15.08 | 15.23 | 15.15 | +0.89 | 20.9% | 757 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 14.09 | 14.23 | 14.16 | +0.88 | 20.2% | 758 | 20.2% | -0.12 | 0.14 | 0.13 | 0.14 | — |
| — | 13.10 | 13.27 | 13.19 | +0.86 | 19.7% | 759 | 19.7% | -0.14 | 0.15 | 0.15 | 0.16 | — |
| — | 12.10 | 12.27 | 12.19 | +0.85 | 18.8% | 760 | 18.8% | -0.15 | 0.17 | 0.17 | 0.18 | — |
| — | 11.00 | 11.31 | 11.15 | +0.82 | 18.1% | 761 | 18.1% | -0.18 | 0.20 | 0.20 | 0.21 | — |
| — | 10.06 | 10.35 | 10.21 | +0.81 | 17.5% | 762 | 17.5% | -0.19 | 0.23 | 0.23 | 0.24 | — |
| — | 9.21 | 9.39 | 9.30 | +0.78 | 16.8% | 763 | 16.8% | -0.22 | 0.28 | 0.28 | 0.29 | — |
| — | 8.28 | 8.44 | 8.36 | +0.75 | 16.3% | 764 | 16.3% | -0.25 | 0.34 | 0.34 | 0.35 | — |
| — | 7.44 | 7.48 | 7.46 | +0.71 | 15.6% | 765 | 15.6% | -0.29 | 0.42 | 0.42 | 0.43 | — |
| — | 6.55 | 6.56 | 6.55 | +0.68 | 14.7% | 766 | 14.7% | -0.33 | 0.53 | 0.52 | 0.53 | 7,558 |
| 8,141 | 5.68 | 5.69 | 5.68 | +0.64 | 14.7% | 767 | 14.7% | -0.36 | 0.66 | 0.65 | 0.66 | 10,569 |
| 3,796 | 4.85 | 4.86 | 4.86 | +0.60 | 14.2% | 768 | 14.2% | -0.40 | 0.82 | 0.82 | 0.83 | 18,176 |
| 3,559 | 4.07 | 4.08 | 4.08 | +0.56 | 13.8% | 769 | 13.8% | -0.45 | 1.03 | 1.03 | 1.04 | 5,018 |
| 18,899 | 3.34 | 3.35 | 3.35 | +0.51 | 13.5% | 770 | 13.5% | -0.51 | 1.31 | 1.31 | 1.32 | 29,339 |
| 3,811 | 2.69 | 2.70 | 2.69 | +0.46 | 13.2% | 771 | 13.2% | -0.56 | 1.66 | 1.65 | 1.66 | 6,968 |
| 6,758 | 2.11 | 2.12 | 2.12 | +0.41 | 12.9% | 772 | 12.9% | -0.61 | 2.08 | 2.08 | 2.09 | 52,219 |
| 3,536 | 1.62 | 1.63 | 1.62 | +0.36 | 12.8% | 773 | 12.8% | -0.65 | 2.60 | 2.59 | 2.60 | 26,545 |
| 4,632 | 1.22 | 1.23 | 1.23 | +0.31 | 12.7% | 774 | 12.7% | -0.70 | 3.19 | 3.18 | 3.19 | 9,840 |
| 21,823 | 0.89 | 0.90 | 0.90 | +0.26 | 12.6% | 775 | 12.6% | -0.75 | 3.87 | 3.86 | 3.87 | 15,933 |
| 7,298 | 0.65 | 0.66 | 0.66 | +0.22 | 12.5% | 776 | 12.5% | -0.80 | 4.62 | 4.61 | 4.62 | 4,120 |
| 8,228 | 0.47 | 0.48 | 0.47 | +0.18 | 12.4% | 777 | 12.4% | -0.84 | 5.43 | 5.43 | 5.44 | — |
| — | 0.33 | 0.34 | 0.34 | — | — | 778 | — | — | 6.32 | 6.26 | 6.38 | — |
| — | 0.24 | 0.25 | 0.24 | — | — | 779 | — | — | 7.25 | 7.15 | 7.34 | — |
| — | 0.17 | 0.18 | 0.17 | — | — | 780 | — | — | 8.22 | 8.14 | 8.30 | — |
| — | 0.13 | 0.14 | 0.14 | +0.07 | 13.8% | 781 | 13.8% | -0.95 | 9.29 | 9.13 | 9.44 | — |
| — | 0.09 | 0.10 | 0.10 | +0.05 | 14.1% | 782 | — | — | 10.34 | 10.13 | 10.54 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 14.5% | 783 | 14.5% | -1.00 | 11.23 | 11.15 | 11.31 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 14.8% | 784 | 14.8% | -1.00 | 12.31 | 12.12 | 12.51 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 15.3% | 785 | 15.3% | -1.00 | 13.57 | 13.13 | 14.01 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 15.9% | 786 | 15.9% | -1.00 | 14.32 | 14.13 | 14.52 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.2% | 790 | 18.2% | -1.00 | 18.59 | 18.13 | 19.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.5% | 795 | 21.5% | -1.00 | 23.22 | 23.13 | 23.31 | — |
| — | — | 0.01 | — | +0.00 | 21.9% | 800 | 21.9% | -1.00 | 28.21 | 27.80 | 28.62 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 805 | 19.5% | -1.00 | 33.20 | 32.08 | 34.31 | — |
| — | — | 0.01 | — | +0.00 | 15.9% | 815 | 15.9% | -1.00 | 43.20 | 42.08 | 44.33 | — |
| — | — | 0.01 | — | +0.00 | 14.5% | 820 | 14.5% | -1.00 | 48.22 | 47.08 | 49.35 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 830 | 12.1% | -1.00 | 58.22 | 57.08 | 59.35 | — |
| — | — | 0.01 | — | +0.00 | 10.0% | 840 | 10.0% | -1.00 | 68.17 | 67.04 | 69.30 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 850 | 8.4% | -1.00 | 78.09 | 76.89 | 79.30 | — |
| — | — | 0.01 | — | +0.00 | 7.1% | 860 | 7.1% | -1.00 | 88.19 | 87.08 | 89.30 | — |
| — | — | 0.01 | — | +0.00 | 5.9% | 875 | 5.9% | -1.00 | 103.19 | 102.08 | 104.30 | — |
| — | — | 0.01 | — | +0.00 | 5.7% | 885 | 5.7% | -1.00 | 113.19 | 112.08 | 114.30 | — |
| — | — | 0.01 | — | +0.00 | 6.4% | 900 | 6.4% | -1.00 | 128.12 | 126.92 | 129.33 | — |
| — | — | 0.01 | — | +0.00 | 7.6% | 910 | 7.6% | -1.00 | 138.21 | 137.05 | 139.36 | — |
| — | — | 0.01 | — | +0.00 | 10.7% | 925 | — | — | 153.21 | 152.05 | 154.36 | — |
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.