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 | |
| — | — | — | — | +1.00 | 45.1% | 620 | 45.1% | -0.00 | — | — | 0.03 | — |
| — | 137.30 | 139.98 | 138.64 | +1.00 | 42.7% | 635 | 42.7% | -0.00 | — | — | 0.03 | — |
| — | 127.41 | 128.13 | 127.77 | +1.00 | 40.7% | 645 | 40.7% | -0.00 | — | — | 0.03 | — |
| — | 112.43 | 113.15 | 112.79 | +1.00 | 37.5% | 660 | 37.5% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 102.44 | 103.17 | 102.81 | +1.00 | 35.1% | 670 | 35.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 92.46 | 93.18 | 92.82 | +1.00 | 32.6% | 680 | 32.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 77.48 | 78.20 | 77.84 | +1.00 | 28.6% | 695 | 28.6% | -0.00 | 0.04 | 0.03 | 0.06 | — |
| — | 67.50 | 68.22 | 67.86 | +0.99 | 25.9% | 705 | 25.9% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 57.42 | 60.11 | 58.77 | +0.99 | 23.2% | 715 | 23.2% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 52.42 | 55.12 | 53.77 | +0.99 | 21.8% | 720 | 21.8% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 42.58 | 45.82 | 44.20 | +0.99 | 19.2% | 730 | 19.2% | -0.01 | 0.10 | 0.09 | 0.12 | — |
| — | 32.58 | 35.29 | 33.94 | +0.98 | 16.5% | 740 | 16.5% | -0.02 | 0.17 | 0.16 | 0.19 | — |
| — | 27.73 | 31.01 | 29.37 | +0.96 | 15.2% | 745 | 15.2% | -0.04 | 0.24 | 0.21 | 0.27 | — |
| — | 22.91 | 26.20 | 24.55 | +0.94 | 14.0% | 750 | 14.0% | -0.06 | 0.39 | 0.34 | 0.44 | — |
| — | 18.19 | 21.24 | 19.71 | +0.90 | 13.0% | 755 | 13.0% | -0.10 | 0.63 | 0.59 | 0.67 | — |
| — | 16.35 | 19.50 | 17.93 | +0.88 | 12.6% | 757 | 12.6% | -0.12 | 0.79 | 0.74 | 0.83 | — |
| — | 15.45 | 18.54 | 17.00 | +0.87 | 12.5% | 758 | 12.5% | -0.13 | 0.88 | 0.83 | 0.92 | — |
| — | 14.55 | 17.68 | 16.11 | +0.86 | 12.4% | 759 | 12.4% | -0.14 | 0.98 | 0.94 | 1.02 | — |
| — | 13.68 | 16.77 | 15.22 | +0.84 | 12.2% | 760 | 12.2% | -0.16 | 1.06 | 0.99 | 1.13 | 375 |
| — | 12.81 | 15.92 | 14.37 | +0.83 | 12.1% | 761 | 12.1% | -0.17 | 1.19 | 1.12 | 1.26 | — |
| — | 11.96 | 15.06 | 13.51 | +0.80 | 12.0% | 762 | 12.0% | -0.20 | 1.33 | 1.26 | 1.40 | — |
| — | 11.13 | 14.07 | 12.60 | +0.78 | 11.8% | 763 | 11.8% | -0.22 | 1.49 | 1.41 | 1.56 | — |
| — | 9.90 | 13.21 | 11.55 | +0.76 | 11.7% | 764 | 11.7% | -0.24 | 1.67 | 1.59 | 1.74 | — |
| — | 9.52 | 12.40 | 10.96 | +0.74 | 11.5% | 765 | 11.5% | -0.26 | 1.87 | 1.79 | 1.95 | — |
| — | 8.75 | 11.50 | 10.12 | +0.72 | 11.3% | 766 | 11.3% | -0.28 | 2.10 | 2.01 | 2.18 | — |
| — | 7.99 | 10.76 | 9.38 | +0.69 | 11.1% | 767 | 11.1% | -0.31 | 2.35 | 2.25 | 2.46 | — |
| — | 7.28 | 9.96 | 8.62 | +0.66 | 10.9% | 768 | 10.9% | -0.34 | 2.69 | 2.65 | 2.72 | — |
| — | 6.60 | 9.20 | 7.90 | +0.63 | 10.8% | 769 | 10.8% | -0.37 | 2.90 | 2.81 | 2.98 | — |
| — | 5.47 | 8.48 | 6.97 | +0.60 | 10.6% | 770 | 10.6% | -0.40 | 3.23 | 3.14 | 3.31 | — |
| — | 5.27 | 7.77 | 6.52 | +0.56 | 10.5% | 771 | 10.5% | -0.44 | 3.60 | 3.50 | 3.70 | — |
| — | 4.74 | 4.87 | 4.80 | +0.53 | 10.4% | 772 | 10.4% | -0.47 | 4.00 | 3.90 | 4.09 | — |
| — | 4.17 | 4.30 | 4.24 | +0.50 | 10.3% | 773 | 10.3% | -0.50 | 4.43 | 4.34 | 4.52 | — |
| — | 3.65 | 3.77 | 3.71 | +0.46 | 10.2% | 774 | 10.2% | -0.54 | 4.92 | 4.80 | 5.04 | — |
| — | 3.16 | 3.30 | 3.23 | +0.42 | 10.1% | 775 | 10.1% | -0.58 | 4.43 | 3.21 | 5.65 | — |
| — | 2.73 | 2.84 | 2.79 | +0.39 | 9.9% | 776 | 9.9% | -0.61 | 4.96 | 3.72 | 6.20 | — |
| — | 2.33 | 2.44 | 2.38 | +0.35 | 9.8% | 777 | 9.8% | -0.65 | 5.48 | 4.21 | 6.75 | — |
| — | 1.96 | 2.09 | 2.02 | +0.31 | 9.7% | 778 | 9.7% | -0.69 | 6.00 | 4.64 | 7.37 | — |
| — | 1.65 | 1.77 | 1.71 | +0.28 | 9.5% | 779 | 9.5% | -0.73 | 6.67 | 5.28 | 8.06 | — |
| — | 1.37 | 1.49 | 1.43 | +0.24 | 9.4% | 780 | 9.4% | -0.76 | 7.33 | 5.86 | 8.80 | — |
| — | 1.13 | 1.24 | 1.19 | +0.21 | 9.3% | 781 | 9.3% | -0.79 | 7.99 | 6.41 | 9.56 | — |
| — | 0.92 | 1.02 | 0.97 | +0.18 | 9.2% | 782 | 9.2% | -0.82 | 9.10 | 7.81 | 10.39 | — |
| — | 0.75 | 0.84 | 0.80 | +0.15 | 9.2% | 783 | 9.2% | -0.84 | 9.91 | 8.60 | 11.22 | — |
| — | 0.60 | 0.68 | 0.64 | +0.13 | 9.2% | 784 | 9.2% | -0.87 | 10.67 | 9.29 | 12.05 | — |
| — | 0.48 | 0.56 | 0.52 | +0.10 | 9.1% | 785 | 9.1% | -0.89 | 11.54 | 10.14 | 12.93 | — |
| 123 | 0.37 | 0.45 | 0.41 | +0.09 | 9.2% | 786 | 9.2% | -0.91 | 12.39 | 10.94 | 13.84 | 0 |
| — | — | — | — | +0.08 | 9.2% | 787 | 9.2% | -0.93 | 13.25 | 11.73 | 14.77 | — |
| — | 0.14 | 0.20 | 0.17 | +0.04 | 9.3% | 790 | 9.3% | -0.96 | 16.03 | 14.45 | 17.61 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 9.7% | 795 | 9.7% | -0.98 | 21.22 | 19.89 | 22.55 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 800 | — | — | 26.14 | 24.78 | 27.49 | — |
| — | — | 0.03 | — | +0.00 | 10.2% | 805 | 10.2% | -1.00 | 31.08 | 29.68 | 32.48 | — |
| — | — | 0.03 | — | +0.00 | 10.3% | 815 | 10.3% | -1.00 | 42.24 | 42.02 | 42.46 | — |
| — | — | 0.03 | — | +0.00 | 10.4% | 820 | 10.4% | -1.00 | 47.20 | 46.95 | 47.46 | — |
| — | — | 0.03 | — | +0.00 | 10.6% | 830 | 10.6% | -1.00 | 57.24 | 57.03 | 57.45 | — |
| — | — | 0.02 | — | +0.00 | 11.1% | 840 | 11.1% | -1.00 | 67.22 | 67.01 | 67.44 | — |
| — | — | 0.02 | — | +0.00 | 11.8% | 850 | 11.8% | -1.00 | 77.19 | 76.96 | 77.43 | — |
| — | — | 0.02 | — | +0.00 | 12.6% | 860 | 12.6% | -1.00 | 87.17 | 86.93 | 87.40 | — |
| — | — | 0.02 | — | +0.00 | 14.2% | 875 | 14.2% | -1.00 | 102.17 | 101.92 | 102.41 | — |
| — | — | 0.02 | — | +0.00 | 15.5% | 885 | 15.5% | -1.00 | 112.45 | 111.96 | 112.95 | — |
| — | — | 0.02 | — | +0.00 | 17.5% | 900 | 17.5% | -1.00 | 127.13 | 126.88 | 127.38 | — |
| — | — | 0.02 | — | +0.00 | 19.0% | 910 | 19.0% | -1.00 | 137.15 | 136.93 | 137.37 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 925 | 21.1% | -1.00 | 152.10 | 151.87 | 152.34 | — |
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.