Spot 772.14
· 448 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.99 | 156.99 | 154.49 | +0.99 | 35.5% | 620 | 35.5% | -0.01 | 0.27 | 0.21 | 0.33 | — |
| — | 137.09 | 142.09 | 139.59 | +0.99 | 32.8% | 635 | 32.8% | -0.01 | 0.33 | 0.27 | 0.39 | — |
| — | 127.17 | 132.17 | 129.67 | +0.98 | 31.0% | 645 | 31.0% | -0.02 | 0.38 | 0.31 | 0.44 | — |
| — | 112.33 | 117.33 | 114.83 | +0.98 | 28.3% | 660 | 28.3% | -0.02 | 0.47 | 0.39 | 0.54 | — |
| — | 102.43 | 107.43 | 104.93 | +0.98 | 26.6% | 670 | 26.6% | -0.02 | 0.54 | 0.46 | 0.62 | — |
| — | 92.59 | 97.59 | 95.09 | +0.97 | 24.9% | 680 | 24.9% | -0.03 | 0.63 | 0.54 | 0.72 | — |
| — | 77.85 | 82.85 | 80.35 | +0.96 | 22.5% | 695 | 22.5% | -0.04 | 0.83 | 0.73 | 0.94 | — |
| — | 68.11 | 73.11 | 70.61 | +0.95 | 20.9% | 705 | 20.9% | -0.05 | 1.04 | 0.93 | 1.16 | — |
| — | 58.47 | 63.47 | 60.97 | +0.93 | 19.5% | 715 | 19.5% | -0.07 | 1.33 | 1.21 | 1.46 | — |
| — | 53.70 | 58.70 | 56.20 | +0.92 | 18.8% | 720 | 18.8% | -0.08 | 1.52 | 1.39 | 1.66 | — |
| — | 43.56 | 48.56 | 46.06 | +0.89 | 17.4% | 730 | 17.4% | -0.11 | 2.06 | 1.91 | 2.21 | — |
| — | 35.09 | 40.09 | 37.59 | +0.85 | 16.2% | 740 | 16.2% | -0.15 | 2.87 | 2.70 | 3.04 | — |
| — | 30.53 | 35.53 | 33.03 | +0.82 | 15.6% | 745 | 15.6% | -0.18 | 3.42 | 3.25 | 3.60 | — |
| — | 26.27 | 31.27 | 28.77 | +0.78 | 15.0% | 750 | 15.0% | -0.22 | 4.12 | 3.94 | 4.29 | — |
| — | 21.94 | 26.94 | 24.44 | +0.74 | 14.4% | 755 | 14.4% | -0.26 | 4.96 | 4.76 | 5.15 | — |
| — | 20.31 | 25.31 | 22.81 | +0.72 | 14.2% | 757 | 14.2% | -0.28 | 5.36 | 5.17 | 5.55 | — |
| — | 19.52 | 24.52 | 22.02 | +0.71 | 14.1% | 758 | 14.1% | -0.29 | 5.56 | 5.36 | 5.76 | — |
| — | 18.77 | 23.77 | 21.27 | +0.70 | 14.0% | 759 | 14.0% | -0.30 | 5.78 | 5.58 | 5.98 | — |
| — | 17.90 | 22.90 | 20.40 | +0.69 | 13.9% | 760 | 13.9% | -0.31 | 5.92 | 5.80 | 6.05 | — |
| — | 17.14 | 22.14 | 19.64 | +0.68 | 13.8% | 761 | 13.8% | -0.32 | 6.25 | 6.04 | 6.45 | — |
| — | 16.32 | 21.32 | 18.82 | +0.67 | 13.7% | 762 | 13.7% | -0.33 | 6.50 | 6.28 | 6.71 | — |
| — | 15.58 | 20.58 | 18.08 | +0.66 | 13.6% | 763 | 13.6% | -0.34 | 6.75 | 6.54 | 6.97 | — |
| — | 14.87 | 19.87 | 17.37 | +0.65 | 13.5% | 764 | 13.5% | -0.35 | 7.03 | 6.81 | 7.25 | — |
| — | 14.13 | 19.13 | 16.63 | +0.64 | 13.4% | 765 | 13.4% | -0.36 | 7.31 | 7.09 | 7.53 | — |
| — | 13.36 | 18.36 | 15.86 | +0.62 | 13.3% | 766 | 13.3% | -0.38 | 7.61 | 7.38 | 7.83 | — |
| — | 12.65 | 17.65 | 15.15 | +0.61 | 13.2% | 767 | 13.2% | -0.39 | 7.92 | 7.69 | 8.14 | — |
| — | 11.98 | 16.98 | 14.48 | +0.60 | 13.1% | 768 | 13.1% | -0.40 | 8.23 | 8.01 | 8.46 | — |
| — | 11.21 | 16.21 | 13.71 | +0.58 | 13.0% | 769 | 13.0% | -0.41 | 8.59 | 8.37 | 8.80 | — |
| — | 10.50 | 15.50 | 13.00 | +0.57 | 12.9% | 770 | 12.9% | -0.43 | 8.96 | 8.78 | 9.15 | — |
| — | 9.90 | 14.90 | 12.40 | +0.56 | 12.8% | 771 | 12.8% | -0.44 | 9.28 | 9.05 | 9.51 | — |
| — | 11.61 | 12.33 | 11.97 | +0.54 | 12.7% | 772 | 12.7% | -0.46 | 9.68 | 9.46 | 9.89 | — |
| — | 11.10 | 11.53 | 11.31 | +0.53 | 12.6% | 773 | 12.6% | -0.47 | 10.05 | 9.82 | 10.29 | — |
| — | 10.51 | 10.99 | 10.75 | +0.51 | 12.6% | 774 | 12.6% | -0.49 | 10.46 | 10.23 | 10.70 | — |
| — | 9.95 | 10.38 | 10.16 | +0.50 | 12.5% | 775 | 12.5% | -0.50 | 10.89 | 10.66 | 11.13 | — |
| — | 9.39 | 9.86 | 9.62 | +0.48 | 12.4% | 776 | 12.4% | -0.51 | 11.36 | 11.14 | 11.57 | — |
| — | 8.86 | 9.33 | 9.10 | — | — | 777 | — | — | 11.80 | 11.56 | 12.04 | — |
| — | 8.34 | 8.81 | 8.57 | — | — | 778 | — | — | 12.26 | 11.84 | 12.68 | — |
| — | 7.84 | 8.31 | 8.07 | +0.44 | 12.2% | 779 | 12.2% | -0.56 | 13.02 | 10.52 | 15.52 | — |
| — | 7.37 | 7.83 | 7.60 | +0.42 | 12.1% | 780 | 12.1% | -0.58 | 13.51 | 11.01 | 16.01 | — |
| — | 6.90 | 7.36 | 7.13 | +0.41 | 12.0% | 781 | 12.0% | -0.59 | 13.97 | 11.47 | 16.47 | — |
| — | 6.46 | 6.92 | 6.69 | +0.39 | 12.0% | 782 | 12.0% | -0.61 | 14.50 | 12.00 | 17.00 | — |
| — | 6.04 | 6.49 | 6.26 | +0.37 | 11.9% | 783 | 11.9% | -0.63 | 14.99 | 12.49 | 17.49 | — |
| — | 5.64 | 6.05 | 5.84 | +0.36 | 11.8% | 784 | 11.8% | -0.64 | 15.51 | 13.01 | 18.01 | — |
| — | 5.25 | 5.69 | 5.47 | +0.34 | 11.8% | 785 | 11.8% | -0.66 | 16.12 | 13.62 | 18.62 | — |
| — | 4.89 | 5.31 | 5.10 | +0.33 | 11.7% | 786 | 11.7% | -0.68 | 16.66 | 14.16 | 19.16 | — |
| — | 4.54 | 4.96 | 4.75 | +0.31 | 11.7% | 787 | 11.7% | -0.69 | 17.25 | 14.75 | 19.75 | — |
| — | 3.61 | 4.00 | 3.81 | +0.27 | 11.5% | 790 | 11.5% | -0.73 | 19.15 | 16.65 | 21.65 | — |
| — | 2.39 | 2.74 | 2.56 | +0.20 | 11.3% | 795 | 11.3% | -0.80 | 22.61 | 20.11 | 25.11 | — |
| — | 1.53 | 1.83 | 1.68 | +0.14 | 11.1% | 800 | 11.1% | -0.86 | 27.09 | 24.59 | 29.59 | — |
| — | 0.95 | 1.22 | 1.08 | +0.10 | 11.0% | 805 | 11.0% | -0.90 | 31.33 | 28.83 | 33.83 | — |
| — | 0.33 | 0.55 | 0.44 | +0.05 | 11.0% | 815 | 11.0% | -0.95 | 40.61 | 38.11 | 43.11 | — |
| — | 0.20 | 0.38 | 0.29 | +0.03 | 11.0% | 820 | 11.0% | -0.97 | 45.44 | 42.94 | 47.94 | — |
| — | 0.08 | 0.21 | 0.14 | +0.02 | 11.3% | 830 | 11.3% | -0.98 | 55.25 | 52.75 | 57.75 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 11.6% | 840 | 11.6% | -0.99 | 65.16 | 62.66 | 67.66 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 11.9% | 850 | 11.9% | -0.99 | 75.10 | 72.60 | 77.60 | — |
| — | — | 0.09 | — | +0.00 | 12.9% | 875 | 12.9% | -1.00 | 99.98 | 97.48 | 102.48 | — |
| — | — | 0.08 | — | +0.00 | 13.5% | 885 | 13.5% | -1.00 | 109.95 | 107.45 | 112.45 | — |
| — | — | 0.08 | — | +0.00 | 14.7% | 900 | 14.7% | -1.00 | 124.89 | 122.39 | 127.39 | — |
| — | — | 0.07 | — | +0.00 | 15.7% | 910 | 15.7% | -1.00 | — | — | — | — |
| — | — | 0.07 | — | +0.00 | 17.4% | 925 | 17.4% | -1.00 | 149.81 | 147.31 | 152.31 | — |
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.