Spot 762.50
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 146.40 | 151.55 | 148.97 | +1.00 | 82.6% | 615 | 82.6% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 136.45 | 139.25 | 137.85 | +1.00 | 78.5% | 625 | 78.5% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 126.50 | 131.50 | 129.00 | +1.00 | 74.3% | 635 | 74.3% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 116.05 | 118.35 | 117.20 | +1.00 | 70.1% | 645 | 70.1% | -0.00 | 0.07 | 0.03 | 0.12 | — |
| — | 106.45 | 111.45 | 108.95 | +1.00 | 65.9% | 655 | 65.9% | -0.00 | 0.06 | 0.03 | 0.09 | — |
| — | 96.45 | 101.50 | 98.97 | +0.99 | 61.5% | 665 | 61.5% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 89.05 | 92.00 | 90.53 | +0.99 | 58.0% | 672.5 | 58.0% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 81.70 | 83.90 | 82.80 | +0.99 | 54.5% | 680 | 54.5% | -0.01 | 0.12 | 0.09 | 0.15 | — |
| — | 74.00 | 79.15 | 76.58 | +0.99 | 51.4% | 687.5 | 51.4% | -0.01 | 0.14 | 0.10 | 0.18 | — |
| — | 67.00 | 68.30 | 67.65 | +0.98 | 48.7% | 695 | 48.7% | -0.02 | 0.19 | 0.16 | 0.22 | — |
| — | 58.40 | 64.15 | 61.27 | +0.98 | 46.5% | 702.5 | 46.5% | -0.02 | 0.28 | 0.24 | 0.31 | — |
| — | 54.35 | 59.45 | 56.90 | +0.97 | 45.2% | 707.5 | 45.2% | -0.03 | 0.39 | 0.36 | 0.42 | — |
| — | 48.85 | 54.60 | 51.73 | +0.96 | 44.1% | 712.5 | 44.1% | -0.04 | 0.52 | 0.50 | 0.54 | — |
| — | 44.95 | 48.20 | 46.58 | +0.94 | 43.1% | 717.5 | 43.1% | -0.06 | 0.71 | 0.69 | 0.73 | — |
| — | 42.65 | 44.25 | 43.45 | +0.93 | 42.6% | 720 | 42.6% | -0.07 | 0.83 | 0.82 | 0.84 | — |
| — | 40.40 | 41.90 | 41.15 | +0.93 | 42.2% | 722.5 | 42.2% | -0.07 | 0.98 | 0.96 | 1.00 | — |
| — | 38.75 | 39.25 | 39.00 | +0.91 | 41.7% | 725 | 41.7% | -0.09 | 1.15 | 1.12 | 1.17 | — |
| — | 36.55 | 37.00 | 36.77 | +0.90 | 41.2% | 727.5 | 41.2% | -0.10 | 1.34 | 1.31 | 1.38 | — |
| — | 34.30 | 34.65 | 34.48 | +0.89 | 40.7% | 730 | 40.7% | -0.11 | 1.59 | 1.55 | 1.63 | — |
| — | 32.10 | 32.35 | 32.23 | +0.87 | 40.3% | 732.5 | 40.3% | -0.13 | 1.85 | 1.82 | 1.89 | — |
| — | 29.75 | 30.35 | 30.05 | +0.85 | 40.0% | 735 | 40.0% | -0.15 | 2.19 | 2.17 | 2.22 | — |
| — | 27.75 | 28.15 | 27.95 | +0.83 | 40.0% | 737.5 | 40.0% | -0.17 | 2.56 | 2.54 | 2.59 | — |
| — | 25.75 | 26.05 | 25.90 | +0.81 | 39.9% | 740 | 39.9% | -0.19 | 3.02 | 2.98 | 3.05 | — |
| — | 23.75 | 24.10 | 23.93 | +0.78 | 39.5% | 742.5 | 39.5% | -0.22 | 3.50 | 3.45 | 3.55 | — |
| — | 21.85 | 22.10 | 21.98 | +0.75 | 39.4% | 745 | 39.4% | -0.25 | 4.05 | 4.00 | 4.10 | — |
| — | 20.00 | 20.20 | 20.10 | +0.72 | 39.2% | 747.5 | 39.2% | -0.28 | 4.72 | 4.65 | 4.80 | — |
| — | 18.10 | 18.40 | 18.25 | +0.69 | 38.9% | 750 | 38.9% | -0.31 | 5.45 | 5.40 | 5.50 | — |
| — | 16.45 | 16.75 | 16.60 | +0.66 | 38.8% | 752.5 | 38.8% | -0.34 | 6.25 | 6.15 | 6.35 | — |
| — | 14.95 | 15.10 | 15.03 | +0.62 | 38.6% | 755 | 38.6% | -0.38 | 7.15 | 7.05 | 7.25 | — |
| — | 12.00 | 12.20 | 12.10 | +0.55 | 38.4% | 760 | 38.4% | -0.45 | 9.28 | 9.20 | 9.35 | — |
| — | 9.55 | 9.70 | 9.62 | +0.48 | 38.4% | 765 | 38.4% | -0.52 | 11.80 | 11.70 | 11.90 | — |
| — | 7.45 | 7.55 | 7.50 | +0.41 | 38.5% | 770 | — | — | 14.68 | 14.60 | 14.75 | — |
| — | 5.75 | 5.85 | 5.80 | +0.34 | 38.7% | 775 | — | — | 18.02 | 17.90 | 18.15 | — |
| — | 4.40 | 4.50 | 4.45 | +0.28 | 39.0% | 780 | 39.0% | -0.73 | 21.65 | 21.45 | 21.85 | — |
| — | 3.30 | 3.40 | 3.35 | +0.22 | 39.4% | 785 | 39.4% | -0.78 | 25.57 | 25.35 | 25.80 | — |
| — | 2.49 | 2.55 | 2.52 | — | — | 790 | — | — | 29.73 | 29.50 | 29.95 | — |
| — | 1.87 | 1.92 | 1.90 | — | — | 795 | — | — | 34.17 | 33.90 | 34.45 | — |
| — | 1.39 | 1.45 | 1.42 | — | — | 800 | 41.3% | -0.90 | 38.70 | 38.25 | 39.15 | — |
| — | 1.05 | 1.10 | 1.07 | — | — | 805 | 42.1% | -0.92 | 42.62 | 40.00 | 45.25 | — |
| — | 0.79 | 0.83 | 0.81 | +0.07 | 43.0% | 810 | — | — | 47.35 | 44.80 | 49.90 | — |
| — | 0.59 | 0.63 | 0.61 | +0.05 | 43.9% | 815 | — | — | 51.92 | 49.00 | 54.85 | — |
| — | 0.45 | 0.55 | 0.50 | +0.04 | 44.9% | 820 | 44.9% | -0.96 | 57.15 | 53.90 | 60.40 | — |
| — | 0.33 | 0.40 | 0.36 | +0.03 | 45.8% | 825 | 45.8% | -0.97 | 61.77 | 59.00 | 64.55 | — |
| — | 0.24 | 0.32 | 0.28 | +0.02 | 46.8% | 830 | 46.8% | -0.98 | 66.67 | 63.90 | 69.45 | — |
| — | 0.18 | 0.28 | 0.23 | +0.02 | 47.7% | 835 | 47.7% | -0.98 | 71.60 | 68.90 | 74.30 | — |
| — | 0.17 | 0.20 | 0.18 | +0.02 | 48.6% | 840 | 48.6% | -0.99 | 76.83 | 74.05 | 79.60 | — |
| — | 0.13 | 0.18 | 0.15 | +0.01 | 49.6% | 845 | 49.6% | -0.99 | 81.55 | 78.80 | 84.30 | — |
| — | 0.08 | 0.17 | 0.12 | +0.01 | 50.7% | 850 | 50.7% | -1.00 | 86.95 | 84.00 | 89.90 | — |
| — | 0.08 | 0.11 | 0.10 | — | — | 855 | — | — | 92.12 | 88.80 | 95.45 | — |
| — | 0.05 | 0.19 | 0.12 | — | — | 860 | 53.0% | -1.00 | 97.10 | 93.80 | 100.40 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 54.4% | 865 | 54.4% | -1.00 | 102.10 | 98.80 | 105.40 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 55.9% | 870 | 55.9% | -1.00 | 106.85 | 103.80 | 109.90 | — |
| — | 0.02 | 0.13 | 0.07 | +0.00 | 57.6% | 875 | 57.6% | -1.00 | 111.97 | 108.80 | 115.15 | — |
| — | — | 0.17 | — | +0.00 | 59.3% | 880 | — | — | 116.75 | 113.80 | 119.70 | — |
| — | 0.04 | 0.14 | 0.09 | +0.00 | 61.1% | 885 | 61.1% | -1.00 | 121.88 | 118.80 | 124.95 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 63.0% | 890 | 63.0% | -1.00 | 126.97 | 123.80 | 130.15 | — |
| — | 0.02 | 0.09 | 0.06 | +0.00 | 64.8% | 895 | 64.8% | -1.00 | 131.78 | 128.80 | 134.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.00 | 66.6% | 900 | 66.6% | -1.00 | 136.88 | 133.80 | 139.95 | — |
| — | 0.03 | 0.12 | 0.07 | +0.00 | 68.3% | 905 | 68.3% | -1.00 | 141.78 | 138.80 | 144.75 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 69.8% | 910 | 69.8% | -1.00 | 147.07 | 143.80 | 150.35 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 71.0% | 915 | 71.0% | -1.00 | 151.60 | 148.80 | 154.40 | — |
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.