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 | |
| — | 151.13 | 153.74 | 152.44 | +1.00 | 55.6% | 620 | 55.6% | -0.00 | 0.07 | 0.06 | 0.07 | — |
| — | 136.16 | 138.77 | 137.47 | +1.00 | 51.2% | 635 | 51.2% | -0.00 | 0.07 | 0.07 | 0.08 | — |
| — | 126.18 | 128.78 | 127.48 | +1.00 | 48.2% | 645 | 48.2% | -0.00 | 0.09 | 0.08 | 0.09 | — |
| — | 111.22 | 113.88 | 112.55 | +0.99 | 43.5% | 660 | 43.5% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 101.24 | 103.90 | 102.57 | +0.99 | 40.3% | 670 | 40.3% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 91.27 | 93.87 | 92.57 | +0.99 | 36.9% | 680 | 36.9% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 76.31 | 79.02 | 77.67 | +0.99 | 32.1% | 695 | 32.1% | -0.01 | 0.15 | 0.15 | 0.16 | — |
| — | 66.34 | 68.95 | 67.64 | +0.98 | 28.8% | 705 | 28.8% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 56.38 | 59.09 | 57.73 | +0.98 | 25.5% | 715 | 25.5% | -0.03 | 0.20 | 0.20 | 0.21 | — |
| — | 51.87 | 54.02 | 52.95 | +0.97 | 23.9% | 720 | 23.9% | -0.03 | 0.23 | 0.22 | 0.23 | — |
| — | 41.94 | 44.09 | 43.02 | +0.95 | 20.8% | 730 | 20.8% | -0.05 | 0.29 | 0.29 | 0.30 | — |
| — | 37.00 | 39.13 | 38.06 | +0.94 | 19.2% | 735 | 19.2% | -0.06 | 0.34 | 0.34 | 0.35 | — |
| — | 27.21 | 29.36 | 28.29 | +0.90 | 16.6% | 745 | 16.6% | -0.10 | 0.56 | 0.56 | 0.57 | — |
| — | 22.40 | 24.51 | 23.45 | +0.86 | 15.3% | 750 | 15.3% | -0.14 | 0.78 | 0.77 | 0.79 | — |
| — | 18.50 | 18.91 | 18.70 | +0.81 | 14.2% | 755 | 14.2% | -0.20 | 1.12 | 1.11 | 1.14 | — |
| — | 17.60 | 18.00 | 17.80 | +0.79 | 14.0% | 756 | 14.0% | -0.21 | 1.22 | 1.20 | 1.23 | — |
| — | 16.74 | 17.10 | 16.92 | +0.78 | 13.8% | 757 | 13.8% | -0.22 | 1.31 | 1.30 | 1.33 | — |
| — | 15.84 | 16.19 | 16.02 | +0.76 | 13.6% | 758 | 13.6% | -0.24 | 1.43 | 1.41 | 1.44 | — |
| — | 14.97 | 15.33 | 15.15 | +0.76 | 13.4% | 759 | 13.4% | -0.24 | 1.54 | 1.53 | 1.56 | — |
| — | 14.11 | 14.45 | 14.28 | +0.74 | 13.1% | 760 | 13.1% | -0.26 | 1.68 | 1.67 | 1.69 | — |
| — | 13.26 | 13.61 | 13.44 | +0.72 | 12.9% | 761 | 12.9% | -0.28 | 1.82 | 1.81 | 1.84 | — |
| — | 12.43 | 12.75 | 12.59 | +0.70 | 12.8% | 762 | 12.8% | -0.30 | 1.99 | 1.97 | 2.00 | — |
| — | 11.63 | 11.93 | 11.78 | +0.68 | 12.6% | 763 | 12.6% | -0.32 | 2.17 | 2.15 | 2.18 | — |
| — | 10.80 | 11.12 | 10.96 | +0.66 | 12.4% | 764 | 12.4% | -0.34 | 2.37 | 2.35 | 2.38 | — |
| — | 10.03 | 10.33 | 10.18 | +0.64 | 12.2% | 765 | 12.2% | -0.37 | 2.58 | 2.56 | 2.59 | — |
| — | 9.26 | 9.48 | 9.37 | +0.62 | 12.0% | 766 | 12.0% | -0.39 | 2.81 | 2.79 | 2.83 | — |
| — | 8.53 | 8.82 | 8.68 | +0.59 | 11.8% | 767 | 11.8% | -0.41 | 3.07 | 3.05 | 3.09 | — |
| — | 7.83 | 8.00 | 7.92 | +0.57 | 11.6% | 768 | 11.6% | -0.44 | 3.35 | 3.33 | 3.37 | — |
| — | 7.16 | 7.25 | 7.21 | +0.54 | 11.5% | 769 | 11.5% | -0.46 | 3.66 | 3.64 | 3.68 | — |
| — | 6.53 | 6.61 | 6.57 | +0.52 | 11.3% | 770 | 11.3% | -0.49 | 4.00 | 3.98 | 4.02 | — |
| — | 5.83 | 5.99 | 5.91 | +0.49 | 11.1% | 771 | 11.1% | -0.52 | 4.37 | 4.35 | 4.39 | — |
| — | 5.30 | 5.35 | 5.33 | +0.46 | 11.0% | 772 | 11.0% | -0.55 | 4.76 | 4.74 | 4.79 | — |
| — | 4.73 | 4.78 | 4.75 | +0.43 | 10.8% | 773 | 10.8% | -0.58 | 5.20 | 5.17 | 5.23 | — |
| — | 4.19 | 4.24 | 4.21 | +0.40 | 10.7% | 774 | 10.7% | -0.61 | 5.67 | 5.64 | 5.70 | — |
| — | 3.70 | 3.73 | 3.71 | +0.37 | 10.5% | 775 | 10.5% | -0.64 | 6.18 | 6.09 | 6.27 | — |
| — | 3.23 | 3.27 | 3.25 | +0.35 | 10.4% | 776 | 10.4% | -0.67 | 6.75 | 6.62 | 6.89 | — |
| — | 2.80 | 2.84 | 2.82 | +0.32 | 10.2% | 777 | 10.2% | -0.70 | 7.29 | 7.14 | 7.43 | — |
| — | 2.41 | 2.45 | 2.43 | +0.28 | 10.1% | 778 | 10.1% | -0.73 | 7.92 | 7.77 | 8.06 | — |
| — | 2.06 | 2.09 | 2.08 | +0.26 | 10.0% | 779 | 10.0% | -0.76 | 8.58 | 8.41 | 8.75 | — |
| — | 1.76 | 1.78 | 1.77 | +0.23 | 9.9% | 780 | 9.9% | -0.79 | 9.29 | 9.12 | 9.47 | — |
| — | 1.47 | 1.50 | 1.49 | +0.21 | 9.8% | 781 | 9.8% | -0.82 | 10.03 | 9.86 | 10.20 | — |
| — | 1.23 | 1.26 | 1.25 | +0.19 | 9.7% | 782 | 9.7% | -0.85 | 10.82 | 10.66 | 10.98 | — |
| — | 1.02 | 1.04 | 1.03 | +0.17 | 9.6% | 783 | 9.6% | -0.87 | 11.62 | 11.45 | 11.80 | — |
| — | 0.84 | 0.86 | 0.85 | — | — | 784 | — | — | 12.47 | 12.29 | 12.65 | — |
| — | 0.69 | 0.70 | 0.69 | — | — | 785 | — | — | 13.35 | 13.03 | 13.66 | — |
| — | 0.56 | 0.58 | 0.57 | — | — | 786 | — | — | 14.05 | 13.22 | 14.88 | — |
| — | 0.23 | 0.24 | 0.23 | — | — | 790 | — | — | 18.18 | 17.84 | 18.53 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 795 | 9.4% | -1.00 | 23.34 | 22.07 | 24.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 10.0% | 800 | 10.0% | -1.00 | 28.30 | 27.01 | 29.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 10.9% | 805 | 10.9% | -1.00 | 33.23 | 31.86 | 34.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 12.8% | 815 | 12.8% | -1.00 | 43.30 | 42.01 | 44.60 | — |
| — | — | 0.01 | — | +0.00 | 13.1% | 820 | — | — | 48.24 | 46.88 | 49.60 | — |
| — | — | 0.01 | — | — | — | 830 | — | — | 58.24 | 56.88 | 59.60 | — |
| — | — | 0.01 | — | — | — | 840 | — | — | 68.24 | 66.88 | 69.60 | — |
| — | — | 0.01 | — | — | — | 850 | — | — | 78.25 | 76.90 | 79.60 | — |
| — | — | 0.01 | — | — | — | 860 | — | — | 88.26 | 86.92 | 89.60 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 875 | 15.3% | -1.00 | 103.31 | 102.01 | 104.60 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 885 | 16.1% | -1.00 | 113.23 | 111.86 | 114.60 | — |
| — | — | 0.01 | — | +0.00 | 16.9% | 900 | 16.9% | -1.00 | 128.25 | 126.90 | 129.60 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 910 | 17.1% | -1.00 | 138.24 | 136.88 | 139.60 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 925 | 16.7% | -1.00 | 153.24 | 151.88 | 154.60 | — |
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.