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 | |
| — | 146.50 | 152.55 | 149.53 | — | — | 615 | — | — | 0.51 | 0.33 | 0.68 | — |
| — | 136.50 | 140.65 | 138.57 | +0.98 | 61.6% | 625 | 61.6% | -0.02 | 0.61 | 0.53 | 0.70 | — |
| — | 126.40 | 133.00 | 129.70 | +0.97 | 60.6% | 635 | 60.6% | -0.03 | 0.87 | 0.75 | 0.99 | — |
| — | 117.10 | 123.20 | 120.15 | +0.96 | 59.6% | 645 | — | — | 1.14 | 1.01 | 1.26 | — |
| — | 108.00 | 113.70 | 110.85 | — | — | 655 | — | — | 1.58 | 1.40 | 1.76 | — |
| — | 97.65 | 104.25 | 100.95 | — | — | 665 | — | — | 2.13 | 1.94 | 2.32 | — |
| — | 85.00 | 89.80 | 87.40 | — | — | 680 | 56.3% | -0.10 | 3.33 | 3.10 | 3.55 | — |
| — | 72.10 | 76.30 | 74.20 | — | — | 695 | — | — | 5.15 | 4.95 | 5.35 | — |
| — | 61.45 | 66.25 | 63.85 | +0.81 | 54.4% | 707.5 | 54.4% | -0.19 | 7.35 | 7.05 | 7.65 | — |
| — | 57.60 | 62.15 | 59.88 | +0.79 | 54.2% | 712.5 | 54.2% | -0.21 | 8.43 | 8.15 | 8.70 | — |
| — | 54.30 | 57.60 | 55.95 | +0.77 | 54.0% | 717.5 | 54.0% | -0.23 | 9.62 | 9.30 | 9.95 | — |
| — | 52.50 | 55.60 | 54.05 | +0.76 | 53.9% | 720 | 53.9% | -0.24 | 10.25 | 9.90 | 10.60 | — |
| — | 50.60 | 53.85 | 52.23 | +0.75 | 53.8% | 722.5 | 53.8% | -0.25 | 10.93 | 10.60 | 11.25 | — |
| — | 48.95 | 51.95 | 50.45 | +0.73 | 53.8% | 725 | 53.8% | -0.27 | 11.60 | 11.30 | 11.90 | — |
| — | 47.25 | 50.15 | 48.70 | +0.72 | 53.7% | 727.5 | 53.7% | -0.28 | 12.40 | 12.05 | 12.75 | — |
| — | 45.50 | 48.35 | 46.92 | +0.71 | 53.7% | 730 | 53.7% | -0.29 | 13.20 | 12.85 | 13.55 | — |
| — | 43.40 | 45.70 | 44.55 | +0.70 | 53.6% | 732.5 | 53.6% | -0.31 | 14.00 | 13.65 | 14.35 | — |
| — | 41.85 | 43.95 | 42.90 | +0.68 | 53.6% | 735 | 53.6% | -0.32 | 14.82 | 14.45 | 15.20 | — |
| — | 40.55 | 42.35 | 41.45 | +0.67 | 53.6% | 737.5 | 53.6% | -0.33 | 15.75 | 15.50 | 16.00 | — |
| — | 39.00 | 41.30 | 40.15 | +0.65 | 53.5% | 740 | 53.5% | -0.35 | 16.73 | 16.40 | 17.05 | — |
| — | 37.30 | 39.25 | 38.27 | +0.64 | 53.5% | 742.5 | 53.5% | -0.36 | 17.55 | 17.25 | 17.85 | — |
| — | 36.00 | 37.70 | 36.85 | +0.63 | 53.5% | 745 | 53.5% | -0.38 | 18.62 | 18.25 | 19.00 | — |
| — | 34.55 | 36.25 | 35.40 | +0.61 | 53.6% | 747.5 | 53.6% | -0.39 | 19.68 | 19.30 | 20.05 | — |
| — | 33.25 | 34.70 | 33.98 | +0.60 | 53.6% | 750 | 53.6% | -0.40 | 20.80 | 20.50 | 21.10 | — |
| — | 32.15 | 33.50 | 32.83 | +0.58 | 53.6% | 752.5 | 53.6% | -0.42 | 21.90 | 21.50 | 22.30 | — |
| — | 30.80 | 32.05 | 31.43 | +0.57 | 53.6% | 755 | 53.6% | -0.43 | 23.05 | 22.65 | 23.45 | — |
| 2,594 | 28.80 | 29.05 | 28.93 | +0.54 | 53.7% | 760 | 53.7% | -0.46 | 25.43 | 25.05 | 25.80 | 310 |
| — | 26.00 | 26.90 | 26.45 | +0.51 | 53.8% | 765 | 53.8% | -0.49 | 27.93 | 27.60 | 28.25 | — |
| — | 23.75 | 24.55 | 24.15 | +0.48 | 53.8% | 770 | 53.8% | -0.52 | 30.80 | 30.35 | 31.25 | — |
| — | 21.65 | 22.45 | 22.05 | — | — | 775 | — | — | 33.65 | 33.15 | 34.15 | — |
| — | 19.85 | 20.45 | 20.15 | +0.42 | 54.0% | 780 | 54.0% | -0.58 | 36.70 | 36.20 | 37.20 | — |
| — | 17.90 | 18.60 | 18.25 | +0.40 | 54.1% | 785 | 54.1% | -0.61 | 39.92 | 39.15 | 40.70 | — |
| — | 16.20 | 16.95 | 16.57 | — | — | 790 | — | — | 43.42 | 42.50 | 44.35 | — |
| — | 14.70 | 15.30 | 15.00 | — | — | 795 | 54.3% | -0.66 | 46.77 | 45.85 | 47.70 | — |
| — | 13.30 | 13.80 | 13.55 | +0.32 | 54.4% | 800 | 54.4% | -0.68 | 50.27 | 49.25 | 51.30 | — |
| — | 11.85 | 12.50 | 12.18 | +0.29 | 54.6% | 805 | 54.6% | -0.71 | 53.52 | 52.00 | 55.05 | — |
| — | 10.70 | 11.15 | 10.93 | +0.27 | 54.7% | 810 | 54.7% | -0.73 | 57.40 | 55.55 | 59.25 | — |
| — | 9.50 | 10.10 | 9.80 | +0.25 | 54.8% | 815 | 54.8% | -0.75 | 61.20 | 59.25 | 63.15 | — |
| — | 8.50 | 9.15 | 8.82 | +0.23 | 55.0% | 820 | 55.0% | -0.77 | 64.80 | 63.05 | 66.55 | — |
| — | 7.55 | 8.20 | 7.88 | +0.21 | 55.1% | 825 | 55.1% | -0.79 | 68.90 | 67.00 | 70.80 | — |
| — | 6.75 | 7.35 | 7.05 | +0.19 | 55.3% | 830 | 55.3% | -0.81 | 72.50 | 71.00 | 74.00 | — |
| — | 5.95 | 6.55 | 6.25 | +0.18 | 55.5% | 835 | 55.5% | -0.83 | 77.28 | 75.05 | 79.50 | — |
| — | 5.25 | 5.85 | 5.55 | +0.16 | 55.7% | 840 | 55.7% | -0.84 | 81.47 | 79.25 | 83.70 | — |
| — | 4.75 | 5.20 | 4.97 | +0.15 | 55.9% | 845 | 55.9% | -0.86 | 85.85 | 83.50 | 88.20 | — |
| — | 4.25 | 4.60 | 4.42 | +0.13 | 56.1% | 850 | 56.1% | -0.87 | 90.25 | 87.85 | 92.65 | — |
| — | 3.75 | 4.15 | 3.95 | +0.12 | 56.3% | 855 | 56.3% | -0.88 | 95.00 | 92.25 | 97.75 | — |
| — | 3.25 | 3.70 | 3.48 | +0.11 | 56.5% | 860 | 56.5% | -0.89 | 99.85 | 96.70 | 103.00 | — |
| — | 2.87 | 3.30 | 3.08 | +0.10 | 56.7% | 865 | 56.7% | -0.91 | 104.25 | 101.20 | 107.30 | — |
| — | 2.55 | 2.95 | 2.75 | +0.09 | 57.0% | 870 | 57.0% | -0.92 | 109.45 | 105.75 | 113.15 | — |
| — | 2.24 | 2.61 | 2.42 | +0.08 | 57.2% | 875 | 57.2% | -0.92 | 113.75 | 110.35 | 117.15 | — |
| — | 2.08 | 2.34 | 2.21 | +0.07 | 57.4% | 880 | 57.4% | -0.93 | 118.92 | 115.05 | 122.80 | — |
| — | 1.77 | 2.08 | 1.93 | +0.07 | 57.7% | 885 | 57.7% | -0.94 | 123.17 | 119.75 | 126.60 | — |
| — | 1.53 | 1.88 | 1.71 | +0.06 | 57.9% | 890 | 57.9% | -0.95 | 128.10 | 124.50 | 131.70 | — |
| — | 1.37 | 1.67 | 1.52 | +0.05 | 58.1% | 895 | 58.1% | -0.95 | 133.57 | 129.60 | 137.55 | — |
| — | 1.28 | 1.47 | 1.38 | +0.05 | 58.3% | 900 | 58.3% | -0.96 | 138.07 | 134.45 | 141.70 | — |
| — | 1.12 | 1.35 | 1.24 | +0.04 | 58.5% | 905 | 58.5% | -0.96 | 143.32 | 139.35 | 147.30 | — |
| — | 0.99 | 1.21 | 1.10 | +0.04 | 58.8% | 910 | 58.8% | -0.97 | 147.93 | 144.25 | 151.60 | — |
| — | 0.87 | 1.10 | 0.98 | +0.03 | 59.0% | 915 | 59.0% | -0.97 | 152.75 | 149.15 | 156.35 | — |
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.