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 | |
| — | 153.12 | 155.85 | 154.49 | +0.98 | 37.4% | 620 | 37.4% | -0.02 | 0.46 | 0.45 | 0.46 | — |
| — | 138.26 | 140.86 | 139.56 | +0.98 | 34.8% | 635 | 34.8% | -0.02 | 0.54 | 0.53 | 0.54 | — |
| — | 128.36 | 131.04 | 129.70 | +0.98 | 32.9% | 645 | 32.9% | -0.02 | 0.59 | 0.59 | 0.60 | — |
| — | 113.53 | 116.20 | 114.86 | +0.97 | 30.3% | 660 | 30.3% | -0.03 | 0.70 | 0.70 | 0.71 | — |
| — | 103.66 | 106.26 | 104.96 | +0.96 | 28.5% | 670 | 28.5% | -0.04 | 0.81 | 0.80 | 0.81 | — |
| — | 93.81 | 96.54 | 95.17 | +0.96 | 26.7% | 680 | 26.7% | -0.04 | 0.93 | 0.92 | 0.93 | — |
| — | 79.12 | 81.73 | 80.42 | +0.94 | 24.1% | 695 | 24.1% | -0.06 | 1.19 | 1.18 | 1.19 | — |
| — | 69.40 | 72.01 | 70.70 | +0.93 | 22.5% | 705 | 22.5% | -0.08 | 1.43 | 1.42 | 1.43 | — |
| — | 59.87 | 62.44 | 61.16 | +0.90 | 20.9% | 715 | 20.9% | -0.10 | 1.76 | 1.75 | 1.77 | — |
| — | 55.15 | 57.57 | 56.36 | +0.89 | 20.1% | 720 | 20.1% | -0.11 | 1.98 | 1.97 | 1.98 | — |
| — | 46.68 | 47.22 | 46.95 | +0.86 | 18.6% | 730 | 18.6% | -0.14 | 2.56 | 2.54 | 2.57 | — |
| — | 42.07 | 42.61 | 42.34 | +0.83 | 17.9% | 735 | 17.9% | -0.17 | 2.94 | 2.93 | 2.96 | — |
| — | 33.13 | 33.66 | 33.40 | +0.78 | 16.4% | 745 | 16.4% | -0.22 | 3.98 | 3.96 | 3.99 | — |
| — | 28.83 | 29.36 | 29.09 | — | — | 750 | 15.7% | -0.26 | 4.67 | 4.65 | 4.69 | — |
| — | 24.70 | 25.21 | 24.95 | +0.70 | 15.0% | 755 | — | — | 5.52 | 5.50 | 5.54 | — |
| — | 23.88 | 24.38 | 24.13 | +0.70 | 14.9% | 756 | 14.9% | -0.31 | 5.71 | 5.69 | 5.74 | — |
| — | 23.08 | 23.60 | 23.34 | +0.69 | 14.8% | 757 | — | — | 5.91 | 5.89 | 5.93 | — |
| — | 22.29 | 22.81 | 22.55 | +0.68 | 14.7% | 758 | 14.7% | -0.33 | 6.12 | 6.10 | 6.15 | — |
| — | 21.50 | 22.02 | 21.76 | +0.66 | 14.5% | 759 | 14.5% | -0.34 | 6.34 | 6.32 | 6.36 | — |
| — | 20.88 | 21.24 | 21.06 | +0.65 | 14.4% | 760 | 14.4% | -0.35 | 6.56 | 6.54 | 6.58 | — |
| — | 19.96 | 20.48 | 20.22 | +0.64 | 14.3% | 761 | 14.3% | -0.37 | 6.79 | 6.77 | 6.82 | — |
| — | 19.21 | 19.72 | 19.46 | +0.63 | 14.1% | 762 | 14.1% | -0.38 | 7.04 | 7.02 | 7.07 | — |
| — | 18.46 | 18.97 | 18.71 | +0.62 | 14.0% | 763 | 14.0% | -0.39 | 7.29 | 7.27 | 7.32 | — |
| — | 17.73 | 18.18 | 17.95 | +0.61 | 13.9% | 764 | 13.9% | -0.40 | 7.57 | 7.54 | 7.59 | — |
| — | 17.16 | 17.48 | 17.32 | +0.60 | 13.7% | 765 | 13.7% | -0.41 | 7.84 | 7.82 | 7.87 | — |
| — | 16.29 | 16.79 | 16.54 | +0.59 | 13.6% | 766 | 13.6% | -0.42 | 8.13 | 8.10 | 8.16 | — |
| — | 15.61 | 16.09 | 15.85 | +0.57 | 13.5% | 767 | 13.5% | -0.44 | 8.44 | 8.41 | 8.46 | — |
| — | 14.90 | 15.36 | 15.13 | +0.56 | 13.3% | 768 | 13.3% | -0.45 | 8.75 | 8.72 | 8.78 | — |
| — | 14.33 | 14.70 | 14.52 | +0.55 | 13.2% | 769 | 13.2% | -0.46 | 9.07 | 9.05 | 9.10 | — |
| — | 13.73 | 13.86 | 13.79 | +0.54 | 13.1% | 770 | 13.1% | -0.48 | 9.42 | 9.39 | 9.45 | — |
| — | 12.91 | 13.40 | 13.15 | +0.52 | 13.0% | 771 | 13.0% | -0.49 | 9.78 | 9.75 | 9.81 | — |
| — | 12.49 | 12.54 | 12.52 | +0.51 | 12.9% | 772 | 12.9% | -0.51 | 10.15 | 10.12 | 10.18 | — |
| — | 11.87 | 11.92 | 11.89 | +0.49 | 12.8% | 773 | 12.8% | -0.52 | 10.54 | 10.51 | 10.57 | — |
| — | 11.26 | 11.31 | 11.29 | +0.48 | 12.6% | 774 | 12.6% | -0.54 | 10.95 | 10.92 | 10.98 | — |
| — | 10.67 | 10.72 | 10.70 | +0.47 | 12.5% | 775 | 12.5% | -0.55 | 11.37 | 11.34 | 11.40 | — |
| — | 10.10 | 10.15 | 10.12 | +0.45 | 12.4% | 776 | — | — | 11.81 | 11.78 | 11.84 | — |
| — | 9.54 | 9.59 | 9.56 | — | — | 777 | — | — | 12.27 | 12.23 | 12.30 | — |
| — | 9.00 | 9.05 | 9.03 | +0.42 | 12.2% | 778 | — | — | 12.74 | 12.71 | 12.78 | — |
| — | 8.48 | 8.53 | 8.51 | — | — | 779 | 12.1% | -0.62 | 13.18 | 12.89 | 13.46 | — |
| — | 7.97 | 8.02 | 8.00 | — | — | 780 | 12.0% | -0.63 | 13.79 | 13.62 | 13.96 | — |
| — | 7.48 | 7.53 | 7.50 | +0.38 | 11.9% | 781 | 11.9% | -0.65 | 14.21 | 13.91 | 14.52 | — |
| — | 7.02 | 7.06 | 7.04 | +0.36 | 11.8% | 782 | 11.8% | -0.67 | 14.82 | 14.45 | 15.19 | — |
| — | 6.57 | 6.61 | 6.59 | +0.35 | 11.7% | 783 | 11.7% | -0.68 | 15.39 | 15.00 | 15.78 | — |
| — | 6.13 | 6.18 | 6.16 | +0.33 | 11.6% | 784 | 11.6% | -0.70 | 15.99 | 15.60 | 16.38 | — |
| — | 5.72 | 5.77 | 5.75 | +0.32 | 11.5% | 785 | 11.5% | -0.72 | 16.64 | 16.38 | 16.90 | — |
| — | 5.33 | 5.37 | 5.35 | +0.30 | 11.4% | 786 | 11.4% | -0.74 | 17.23 | 16.79 | 17.66 | — |
| — | 3.94 | 3.97 | 3.96 | +0.24 | 11.1% | 790 | 11.1% | -0.80 | 19.96 | 19.46 | 20.46 | — |
| — | 2.60 | 2.62 | 2.61 | +0.18 | 10.8% | 795 | 10.8% | -0.88 | 23.86 | 23.32 | 24.41 | — |
| — | 1.65 | 1.68 | 1.67 | +0.13 | 10.6% | 800 | 10.6% | -0.95 | 28.21 | 27.09 | 29.33 | — |
| — | 1.01 | 1.03 | 1.02 | +0.09 | 10.4% | 805 | 10.4% | -1.00 | 33.24 | 31.88 | 34.60 | — |
| — | 0.37 | 0.38 | 0.38 | +0.04 | 10.4% | 815 | 10.4% | -1.00 | 43.24 | 41.90 | 44.59 | — |
| — | 0.23 | 0.24 | 0.23 | +0.02 | 10.5% | 820 | 10.5% | -1.00 | 48.30 | 47.00 | 49.60 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 10.9% | 830 | 10.9% | -1.00 | 58.30 | 57.00 | 59.59 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 11.6% | 840 | 11.6% | -1.00 | 68.29 | 66.99 | 69.59 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 12.5% | 850 | 12.5% | -1.00 | 78.30 | 77.00 | 79.59 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 13.5% | 860 | 13.5% | -1.00 | 88.23 | 86.88 | 89.59 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 14.8% | 875 | 14.8% | -1.00 | 103.22 | 101.86 | 104.59 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.4% | 885 | 15.4% | -1.00 | 113.30 | 112.00 | 114.59 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 900 | 15.7% | -1.00 | 128.22 | 126.86 | 129.59 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 910 | — | — | 138.29 | 137.00 | 139.59 | — |
| — | — | 0.01 | — | — | — | 925 | — | — | 153.29 | 152.00 | 154.59 | — |
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.