Spot 774.53
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 5 | 154.66 | 154.90 | 154.78 | +1.00 | 43.0% | 620 | 43.0% | +0.00 | — | — | 0.02 | 746 |
| — | 139.67 | 139.90 | 139.78 | +1.00 | 40.6% | 635 | 40.6% | +0.00 | — | — | 0.02 | — |
| 0 | 129.67 | 129.90 | 129.78 | +1.00 | 39.0% | 645 | 39.0% | +0.00 | — | — | 0.02 | 68 |
| 6 | 114.67 | 114.90 | 114.78 | +1.00 | 36.9% | 660 | 36.9% | +0.00 | — | — | 0.02 | 193 |
| 19 | 104.67 | 104.92 | 104.80 | +1.00 | 35.6% | 670 | 35.6% | +0.00 | — | — | 0.02 | 270 |
| 21 | 89.67 | 89.91 | 89.79 | +1.00 | 34.3% | 685 | 34.3% | +0.00 | — | — | 0.02 | 384 |
| 42 | 79.67 | 79.91 | 79.79 | +1.00 | 34.2% | 695 | 34.2% | +0.00 | — | — | 0.03 | 949 |
| 7 | 69.68 | 69.91 | 69.80 | +1.00 | 32.8% | 705 | 32.8% | +0.00 | — | — | 0.03 | 243 |
| 9 | 59.68 | 59.92 | 59.80 | +1.00 | 30.9% | 715 | 30.9% | +0.00 | — | — | 0.03 | 3,691 |
| 17 | 49.67 | 49.92 | 49.80 | +1.00 | 29.1% | 725 | 29.1% | +0.00 | — | — | 0.03 | 555 |
| 24 | 44.67 | 44.92 | 44.80 | +1.00 | 28.2% | 730 | 28.2% | -0.00 | — | — | 0.03 | 1,286 |
| 172 | 34.68 | 34.92 | 34.80 | +1.00 | 26.7% | 740 | 26.7% | -0.00 | — | — | 0.03 | 5,451 |
| 53 | 29.68 | 29.92 | 29.80 | +1.00 | 26.0% | 745 | 26.0% | -0.00 | — | — | 0.03 | 1,457 |
| 131 | 24.68 | 24.92 | 24.80 | +1.00 | 25.4% | 750 | 25.4% | -0.00 | — | — | 0.02 | 1,247 |
| 284 | 19.69 | 19.93 | 19.81 | +0.99 | 24.5% | 755 | 24.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 15.73 | 15.95 | 15.84 | +0.98 | 22.4% | 759 | 22.4% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 14.74 | 14.99 | 14.87 | +0.98 | 21.7% | 760 | 21.7% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 13.75 | 13.99 | 13.87 | +0.97 | 21.0% | 761 | 21.0% | -0.03 | 0.07 | 0.05 | 0.08 | — |
| — | 12.77 | 12.99 | 12.88 | +0.96 | 20.4% | 762 | 20.4% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 11.79 | 12.04 | 11.91 | +0.96 | 19.8% | 763 | 19.8% | -0.04 | 0.10 | 0.09 | 0.12 | — |
| — | 10.84 | 11.07 | 10.96 | +0.95 | 19.1% | 764 | 19.1% | -0.05 | 0.14 | 0.12 | 0.15 | — |
| — | 9.88 | 10.11 | 9.99 | +0.93 | 18.5% | 765 | 18.5% | -0.07 | 0.17 | 0.16 | 0.19 | — |
| — | 8.94 | 9.16 | 9.05 | +0.92 | 18.0% | 766 | 18.0% | -0.08 | 0.23 | 0.21 | 0.24 | — |
| — | 8.01 | 8.23 | 8.12 | +0.90 | 17.5% | 767 | 17.5% | -0.10 | 0.29 | 0.28 | 0.31 | 2,966 |
| 52 | 7.10 | 7.31 | 7.21 | +0.87 | 17.1% | 768 | 17.1% | -0.13 | 0.38 | 0.36 | 0.39 | — |
| 113 | 6.21 | 6.42 | 6.32 | +0.83 | 16.7% | 769 | 16.7% | -0.17 | 0.49 | 0.48 | 0.51 | 1,839 |
| 335 | 5.36 | 5.56 | 5.46 | +0.79 | 16.4% | 770 | 16.4% | -0.21 | 0.64 | 0.62 | 0.65 | 921 |
| 125 | 4.55 | 4.73 | 4.64 | +0.75 | 16.1% | 771 | 16.1% | -0.25 | 0.80 | 0.77 | 0.82 | 321 |
| 399 | 3.78 | 3.96 | 3.87 | +0.69 | 15.6% | 772 | 15.6% | -0.31 | 1.02 | 1.00 | 1.05 | 444 |
| 354 | 3.07 | 3.24 | 3.15 | +0.62 | 15.1% | 773 | 15.1% | -0.38 | 1.30 | 1.27 | 1.33 | 270 |
| 341 | 2.42 | 2.58 | 2.50 | +0.55 | 14.6% | 774 | 14.6% | -0.45 | 1.66 | 1.62 | 1.69 | 253 |
| 590 | 1.86 | 1.93 | 1.90 | +0.47 | 14.4% | 775 | 14.4% | -0.53 | 2.10 | 2.06 | 2.13 | 455 |
| 253 | 1.40 | 1.45 | 1.43 | +0.39 | 14.3% | 776 | 14.3% | -0.61 | 2.58 | 2.49 | 2.68 | 1,022 |
| 276 | 1.02 | 1.07 | 1.04 | +0.32 | 14.2% | 777 | 14.2% | -0.68 | 3.21 | 3.15 | 3.28 | 363 |
| 3,502 | 0.72 | 0.75 | 0.73 | +0.25 | 14.2% | 778 | 14.2% | -0.75 | 3.90 | 3.81 | 4.00 | 226 |
| 560 | 0.51 | 0.55 | 0.53 | +0.19 | 14.2% | 779 | 14.2% | -0.81 | 4.70 | 4.59 | 4.80 | 122 |
| 2,548 | 0.35 | 0.39 | 0.37 | +0.14 | 14.1% | 780 | 14.1% | -0.86 | 5.54 | 5.43 | 5.65 | 409 |
| 1,884 | 0.24 | 0.27 | 0.26 | +0.10 | 14.1% | 781 | 14.1% | -0.90 | 6.43 | 6.32 | 6.55 | 139 |
| 3,003 | 0.15 | 0.18 | 0.17 | +0.07 | 14.1% | 782 | 14.1% | -0.93 | 7.35 | 7.24 | 7.46 | 290 |
| 1,433 | 0.10 | 0.13 | 0.12 | +0.05 | 14.3% | 783 | 14.3% | -0.95 | 8.29 | 8.18 | 8.41 | 97 |
| 434 | 0.06 | 0.09 | 0.07 | +0.03 | 14.6% | 784 | 14.6% | -0.97 | 9.28 | 9.17 | 9.39 | 269 |
| 953 | 0.04 | 0.07 | 0.06 | +0.02 | 15.1% | 785 | 15.1% | -0.98 | 10.23 | 10.11 | 10.36 | 249 |
| 225 | 0.02 | 0.05 | 0.04 | +0.02 | 15.6% | 786 | 15.6% | -0.98 | 11.23 | 11.11 | 11.35 | 64 |
| 321 | 0.01 | 0.04 | 0.03 | +0.01 | 16.2% | 787 | 16.2% | -0.99 | 12.23 | 12.11 | 12.35 | 66 |
| 209 | 0.01 | 0.03 | 0.02 | +0.01 | 16.7% | 788 | 16.7% | -0.99 | 13.21 | 13.11 | 13.32 | 34 |
| 153 | — | 0.02 | — | +0.01 | 17.3% | 789 | 17.3% | -0.99 | 14.22 | 14.10 | 14.34 | 208 |
| — | — | 0.04 | — | +0.01 | 17.9% | 790 | — | — | 15.22 | 15.10 | 15.34 | 867 |
| 702 | — | 0.03 | — | — | — | 795 | — | — | 20.20 | 20.10 | 20.31 | 10 |
| — | — | 0.03 | — | +0.00 | 20.1% | 800 | 20.1% | -1.00 | 25.21 | 25.11 | 25.31 | — |
| 727 | — | 0.02 | — | +0.00 | 19.6% | 810 | 19.6% | -1.00 | 35.22 | 35.10 | 35.33 | 13 |
| 1,697 | — | 0.02 | — | +0.00 | 19.3% | 815 | — | — | 40.22 | 40.10 | 40.33 | 2 |
| 296 | — | 0.02 | — | — | — | 825 | — | — | 50.22 | 50.10 | 50.33 | 1 |
| 387 | — | 0.02 | — | — | — | 830 | — | — | 55.20 | 55.10 | 55.31 | 20 |
| 67 | — | 0.02 | — | +0.00 | 18.0% | 840 | 18.0% | -1.00 | 65.22 | 65.10 | 65.33 | 1 |
| 34 | — | 0.02 | — | +0.00 | 17.7% | 850 | — | — | 75.22 | 75.10 | 75.33 | 0 |
| 1 | — | 0.02 | — | +0.00 | 17.3% | 865 | 17.3% | -1.00 | 90.20 | 90.10 | 90.31 | 0 |
| 20 | — | 0.02 | — | — | — | 875 | 17.2% | -1.00 | 100.22 | 100.10 | 100.33 | 1 |
| — | — | 0.02 | — | — | — | 885 | — | — | 110.22 | 110.10 | 110.33 | — |
| 8 | — | 0.02 | — | — | — | 900 | — | — | 125.22 | 125.10 | 125.33 | 3 |
| 20 | — | 0.02 | — | +0.00 | 17.7% | 910 | 17.7% | -1.00 | 135.22 | 135.10 | 135.33 | — |
| — | — | 0.02 | — | — | — | 925 | 18.3% | -1.00 | 150.22 | 150.10 | 150.33 | — |
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.