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 | |
| — | 150.88 | 155.88 | 153.38 | +1.00 | 39.9% | 620 | 39.9% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 135.92 | 140.92 | 138.42 | +1.00 | 36.9% | 635 | 36.9% | -0.00 | 0.08 | 0.04 | 0.12 | — |
| — | 125.97 | 130.97 | 128.47 | +0.99 | 35.0% | 645 | 35.0% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 111.02 | 116.02 | 113.52 | +0.99 | 32.0% | 660 | 32.0% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 101.04 | 106.04 | 103.54 | +0.99 | 30.0% | 670 | 30.0% | -0.01 | 0.14 | 0.09 | 0.18 | — |
| — | 91.09 | 96.09 | 93.59 | +0.99 | 28.0% | 680 | 28.0% | -0.01 | 0.16 | 0.11 | 0.21 | — |
| — | 76.17 | 81.17 | 78.67 | +0.98 | 25.1% | 695 | 25.1% | -0.02 | 0.21 | 0.16 | 0.26 | — |
| — | 66.24 | 71.24 | 68.74 | +0.98 | 23.2% | 705 | 23.2% | -0.02 | 0.26 | 0.20 | 0.31 | — |
| — | 56.35 | 61.35 | 58.85 | +0.97 | 21.3% | 715 | 21.3% | -0.03 | 0.33 | 0.27 | 0.39 | — |
| — | 51.42 | 56.42 | 53.92 | +0.97 | 20.4% | 720 | 20.4% | -0.03 | 0.38 | 0.31 | 0.45 | — |
| — | 41.65 | 46.65 | 44.15 | +0.95 | 18.4% | 730 | 18.4% | -0.05 | 0.55 | 0.46 | 0.64 | — |
| — | 31.28 | 36.28 | 33.78 | +0.92 | 16.3% | 740 | 16.3% | -0.08 | 0.86 | 0.76 | 0.97 | — |
| — | 24.25 | 34.25 | 29.25 | +0.90 | 15.3% | 745 | 15.3% | -0.10 | 1.15 | 1.03 | 1.26 | — |
| — | 22.08 | 27.08 | 24.58 | +0.86 | 14.3% | 750 | 14.3% | -0.14 | 1.52 | 1.40 | 1.65 | — |
| — | 18.17 | 23.17 | 20.67 | +0.82 | 13.4% | 755 | 13.4% | -0.18 | 2.08 | 1.95 | 2.22 | — |
| — | 16.44 | 21.44 | 18.94 | +0.80 | 13.1% | 757 | 13.1% | -0.20 | 2.37 | 2.23 | 2.50 | — |
| — | 15.46 | 20.46 | 17.96 | +0.78 | 13.0% | 758 | 13.0% | -0.22 | 2.52 | 2.38 | 2.66 | — |
| — | 14.62 | 19.62 | 17.12 | +0.77 | 12.8% | 759 | 12.8% | -0.23 | 2.69 | 2.55 | 2.83 | — |
| — | 13.76 | 18.76 | 16.26 | +0.76 | 12.7% | 760 | 12.7% | -0.24 | 2.87 | 2.73 | 3.01 | — |
| — | 12.92 | 17.92 | 15.42 | +0.74 | 12.6% | 761 | 12.6% | -0.26 | 3.06 | 2.92 | 3.20 | — |
| — | 12.12 | 17.12 | 14.62 | +0.73 | 12.5% | 762 | 12.5% | -0.27 | 3.27 | 3.12 | 3.41 | — |
| — | 11.34 | 16.34 | 13.84 | +0.71 | 12.4% | 763 | 12.4% | -0.29 | 3.48 | 3.34 | 3.63 | — |
| — | 10.54 | 15.54 | 13.04 | +0.70 | 12.3% | 764 | 12.3% | -0.30 | 3.72 | 3.57 | 3.87 | — |
| — | 9.70 | 14.70 | 12.20 | +0.68 | 12.2% | 765 | 12.2% | -0.32 | 3.98 | 3.82 | 4.13 | — |
| — | 8.95 | 13.95 | 11.45 | +0.66 | 12.1% | 766 | 12.1% | -0.34 | 4.25 | 4.09 | 4.40 | — |
| — | 8.20 | 13.20 | 10.70 | +0.64 | 12.0% | 767 | 12.0% | -0.36 | 4.53 | 4.37 | 4.69 | — |
| — | 7.44 | 12.44 | 9.94 | +0.61 | 11.9% | 768 | 11.9% | -0.39 | 4.84 | 4.68 | 5.00 | — |
| — | 6.77 | 11.77 | 9.27 | +0.59 | 11.8% | 769 | 11.8% | -0.41 | 5.17 | 5.00 | 5.33 | — |
| — | 6.04 | 11.04 | 8.54 | +0.57 | 11.7% | 770 | 11.7% | -0.43 | 5.51 | 5.35 | 5.68 | — |
| — | 5.33 | 10.33 | 7.83 | +0.55 | 11.6% | 771 | 11.6% | -0.45 | 5.89 | 5.72 | 6.06 | — |
| — | 7.25 | 7.61 | 7.43 | +0.53 | 11.5% | 772 | 11.5% | -0.47 | 6.29 | 6.11 | 6.46 | — |
| — | 6.88 | 7.03 | 6.96 | +0.51 | 11.4% | 773 | 11.4% | -0.49 | 6.71 | 6.53 | 6.88 | — |
| — | 6.13 | 6.48 | 6.30 | +0.48 | 11.3% | 774 | 11.3% | -0.52 | 7.16 | 6.98 | 7.33 | — |
| — | 5.60 | 5.95 | 5.78 | +0.46 | 11.2% | 775 | 11.2% | -0.54 | 7.62 | 7.44 | 7.80 | — |
| — | 5.10 | 5.45 | 5.28 | +0.43 | 11.0% | 776 | 11.0% | -0.57 | 7.88 | 5.86 | 9.90 | — |
| — | 4.63 | 4.97 | 4.80 | +0.41 | 10.9% | 777 | 10.9% | -0.59 | 8.87 | 6.37 | 11.37 | — |
| — | 4.19 | 4.52 | 4.36 | +0.38 | 10.8% | 778 | 10.8% | -0.62 | 9.28 | 6.78 | 11.78 | — |
| — | 3.77 | 4.10 | 3.94 | +0.36 | 10.6% | 779 | 10.6% | -0.64 | 9.79 | 7.29 | 12.29 | — |
| — | 3.39 | 3.71 | 3.55 | +0.34 | 10.5% | 780 | 10.5% | -0.66 | 10.32 | 7.82 | 12.82 | — |
| — | 3.03 | 3.34 | 3.19 | +0.31 | 10.4% | 781 | 10.4% | -0.69 | 10.84 | 8.34 | 13.34 | — |
| — | 2.70 | 3.00 | 2.85 | +0.29 | 10.3% | 782 | 10.3% | -0.71 | 11.39 | 8.89 | 13.89 | — |
| — | 2.40 | 2.69 | 2.54 | +0.27 | 10.2% | 783 | 10.2% | -0.73 | 12.06 | 9.56 | 14.56 | — |
| — | 2.12 | 2.41 | 2.27 | +0.25 | 10.1% | 784 | 10.1% | -0.75 | 12.63 | 10.13 | 15.13 | — |
| — | 1.86 | 2.14 | 2.00 | +0.22 | 10.0% | 785 | — | — | 13.36 | 10.86 | 15.86 | — |
| — | 1.63 | 1.91 | 1.77 | — | — | 786 | 10.0% | -0.79 | 14.05 | 11.55 | 16.55 | — |
| — | 1.42 | 1.69 | 1.55 | — | — | 787 | — | — | 14.75 | 12.25 | 17.25 | — |
| — | 0.91 | 1.16 | 1.03 | — | — | 790 | — | — | 17.66 | 15.16 | 20.16 | — |
| — | 0.40 | 0.60 | 0.50 | — | — | 795 | — | — | 21.70 | 19.20 | 24.20 | — |
| — | 0.17 | 0.33 | 0.25 | — | — | 800 | — | — | 26.66 | 24.16 | 29.16 | — |
| — | 0.07 | 0.19 | 0.13 | — | — | 805 | — | — | 31.51 | 29.01 | 34.01 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 815 | — | — | 41.42 | 38.92 | 43.92 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 820 | — | — | 46.38 | 43.88 | 48.88 | — |
| — | — | 0.08 | — | — | — | 830 | — | — | 56.35 | 53.85 | 58.85 | — |
| — | — | 0.07 | — | +0.00 | 11.2% | 840 | 11.2% | -1.00 | 66.32 | 63.82 | 68.82 | — |
| — | — | 0.07 | — | +0.00 | 11.1% | 850 | 11.1% | -1.00 | 76.30 | 73.80 | 78.80 | — |
| — | — | 0.06 | — | +0.00 | 11.1% | 860 | 11.1% | -1.00 | 86.28 | 83.78 | 88.78 | — |
| — | — | 0.06 | — | +0.00 | 11.3% | 875 | 11.3% | -1.00 | 101.25 | 98.75 | 103.75 | — |
| — | — | 0.06 | — | +0.00 | 11.6% | 885 | 11.6% | -1.00 | 111.24 | 108.74 | 113.74 | — |
| — | — | 0.05 | — | +0.00 | 12.1% | 900 | 12.1% | -1.00 | 126.21 | 123.71 | 128.71 | — |
| — | — | 0.05 | — | +0.00 | 12.6% | 910 | 12.6% | -1.00 | 136.19 | 133.69 | 138.69 | — |
| — | — | 0.05 | — | +0.00 | 13.4% | 925 | 13.4% | -1.00 | 151.17 | 148.67 | 153.67 | — |
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.