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 | |
| — | 150.70 | 156.05 | 153.38 | +0.95 | 48.4% | 615 | 48.4% | -0.05 | 2.50 | 2.25 | 2.75 | — |
| — | 140.65 | 146.55 | 143.60 | +0.94 | 47.7% | 625 | 47.7% | -0.06 | 2.94 | 2.72 | 3.15 | — |
| — | 131.10 | 137.35 | 134.22 | +0.92 | 47.0% | 635 | 47.0% | -0.08 | 3.62 | 3.40 | 3.85 | — |
| — | 122.55 | 128.55 | 125.55 | +0.91 | 46.4% | 645 | 46.4% | -0.09 | 4.58 | 4.20 | 4.95 | — |
| — | 113.65 | 118.15 | 115.90 | +0.89 | 45.8% | 655 | 45.8% | -0.11 | 5.42 | 5.00 | 5.85 | — |
| — | 105.25 | 109.20 | 107.22 | +0.87 | 45.3% | 665 | 45.3% | -0.13 | 6.80 | 6.25 | 7.35 | — |
| — | 92.60 | 97.70 | 95.15 | +0.83 | 44.7% | 680 | 44.7% | -0.17 | 9.18 | 8.55 | 9.80 | — |
| — | 80.70 | 85.55 | 83.12 | +0.79 | 44.2% | 695 | 44.2% | -0.21 | 12.20 | 11.60 | 12.80 | — |
| — | 62.35 | 66.45 | 64.40 | +0.71 | 43.6% | 720 | 43.6% | -0.29 | 19.20 | 18.55 | 19.85 | — |
| — | 60.10 | 62.55 | 61.33 | +0.69 | 43.5% | 725 | 43.5% | -0.31 | 21.02 | 20.20 | 21.85 | — |
| — | 56.90 | 59.20 | 58.05 | +0.67 | 43.4% | 730 | 43.4% | -0.33 | 22.80 | 22.00 | 23.60 | — |
| — | 54.20 | 56.40 | 55.30 | +0.65 | 43.4% | 735 | 43.4% | -0.35 | 24.73 | 23.90 | 25.55 | — |
| — | 50.45 | 53.45 | 51.95 | +0.63 | 43.3% | 740 | 43.3% | -0.37 | 26.75 | 25.90 | 27.60 | — |
| — | 47.65 | 50.45 | 49.05 | +0.61 | 43.3% | 745 | 43.3% | -0.39 | 28.88 | 28.00 | 29.75 | — |
| — | 45.50 | 47.40 | 46.45 | +0.59 | 43.3% | 750 | 43.3% | -0.41 | 31.12 | 30.25 | 32.00 | — |
| — | 42.85 | 44.70 | 43.77 | +0.57 | 43.2% | 755 | 43.2% | -0.43 | 33.50 | 32.60 | 34.40 | — |
| — | 40.25 | 42.15 | 41.20 | +0.55 | 43.2% | 760 | 43.2% | -0.46 | 36.02 | 35.15 | 36.90 | — |
| — | 38.10 | 39.60 | 38.85 | +0.53 | 43.2% | 765 | 43.2% | -0.48 | 38.60 | 37.70 | 39.50 | — |
| — | 35.45 | 37.35 | 36.40 | +0.51 | 43.3% | 770 | 43.3% | -0.50 | 41.30 | 40.05 | 42.55 | — |
| — | 33.55 | 35.00 | 34.27 | +0.49 | 43.3% | 775 | 43.3% | -0.52 | 43.90 | 42.80 | 45.00 | — |
| — | 31.40 | 33.05 | 32.23 | +0.47 | 43.3% | 780 | 43.3% | -0.54 | 46.95 | 45.65 | 48.25 | — |
| — | 29.40 | 30.90 | 30.15 | +0.45 | 43.4% | 785 | 43.4% | -0.56 | 49.83 | 48.65 | 51.00 | — |
| — | 27.50 | 28.85 | 28.18 | +0.43 | 43.4% | 790 | 43.4% | -0.58 | 53.08 | 51.75 | 54.40 | — |
| — | 25.30 | 27.00 | 26.15 | +0.41 | 43.5% | 795 | 43.5% | -0.60 | 56.08 | 54.90 | 57.25 | — |
| — | 23.80 | 25.20 | 24.50 | +0.39 | 43.5% | 800 | 43.5% | -0.62 | 59.48 | 58.55 | 60.40 | — |
| — | 22.35 | 23.95 | 23.15 | +0.37 | 43.6% | 805 | 43.6% | -0.64 | 62.77 | 61.55 | 64.00 | — |
| — | 20.85 | 22.35 | 21.60 | +0.35 | 43.7% | 810 | 43.7% | -0.65 | 66.25 | 64.85 | 67.65 | — |
| — | 19.15 | 20.90 | 20.02 | +0.33 | 43.7% | 815 | 43.7% | -0.67 | 69.80 | 68.25 | 71.35 | — |
| — | 17.80 | 19.25 | 18.52 | +0.32 | 43.8% | 820 | 43.8% | -0.69 | 73.30 | 71.75 | 74.85 | — |
| — | 16.80 | 18.15 | 17.48 | +0.30 | 43.9% | 825 | 43.9% | -0.71 | 77.42 | 75.35 | 79.50 | — |
| — | 15.65 | 16.80 | 16.23 | +0.29 | 44.0% | 830 | 44.0% | -0.72 | 81.08 | 79.45 | 82.70 | — |
| — | 14.55 | 15.65 | 15.10 | +0.27 | 44.1% | 835 | 44.1% | -0.74 | 85.15 | 82.80 | 87.50 | — |
| — | 13.45 | 14.45 | 13.95 | +0.26 | 44.2% | 840 | 44.2% | -0.75 | 88.88 | 86.65 | 91.10 | — |
| — | 12.50 | 13.70 | 13.10 | +0.24 | 44.3% | 845 | 44.3% | -0.77 | 93.15 | 90.55 | 95.75 | — |
| — | 11.65 | 12.50 | 12.07 | +0.23 | 44.4% | 850 | 44.4% | -0.78 | 97.22 | 94.55 | 99.90 | — |
| — | 9.85 | 10.75 | 10.30 | +0.20 | 44.6% | 860 | 44.6% | -0.81 | 105.40 | 103.15 | 107.65 | — |
| — | 8.60 | 9.30 | 8.95 | +0.18 | 44.8% | 870 | 44.8% | -0.83 | 113.88 | 111.10 | 116.65 | — |
| — | 7.30 | 8.05 | 7.67 | +0.16 | 45.1% | 880 | 45.1% | -0.85 | 122.30 | 119.70 | 124.90 | — |
| — | 6.20 | 6.95 | 6.58 | +0.14 | 45.3% | 890 | 45.3% | -0.87 | 131.25 | 128.55 | 133.95 | — |
| — | 5.45 | 5.95 | 5.70 | +0.12 | 45.5% | 900 | 45.5% | -0.89 | 141.15 | 137.65 | 144.65 | — |
| — | 4.65 | 5.15 | 4.90 | +0.11 | 45.8% | 910 | 45.8% | -0.90 | 150.43 | 146.70 | 154.15 | — |
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.