Spot 763.08
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 144.40 | 153.00 | 148.70 | +1.00 | 47.7% | 615 | 47.7% | -0.00 | — | — | 4.90 | — |
| — | 133.80 | 142.20 | 138.00 | +1.00 | 46.0% | 625 | 46.0% | -0.00 | — | — | 4.90 | — |
| — | 124.70 | 130.50 | 127.60 | +1.00 | 44.4% | 635 | 44.4% | -0.00 | — | — | 4.90 | — |
| — | 114.90 | 120.60 | 117.75 | +1.00 | 42.8% | 645 | 42.8% | -0.00 | — | — | 4.90 | — |
| — | 104.90 | 110.60 | 107.75 | +1.00 | 41.3% | 655 | 41.3% | -0.00 | — | — | 2.55 | — |
| — | 94.80 | 100.60 | 97.70 | +1.00 | 39.9% | 665 | 39.9% | -0.00 | — | — | 4.90 | — |
| — | 89.90 | 95.70 | 92.80 | +1.00 | 39.3% | 670 | 39.3% | -0.00 | — | — | 4.90 | — |
| — | 79.90 | 85.80 | 82.85 | +1.00 | 38.0% | 680 | 38.0% | -0.00 | — | — | 4.90 | — |
| — | 75.10 | 80.80 | 77.95 | +1.00 | 37.4% | 685 | 37.4% | -0.00 | — | — | 4.90 | — |
| — | 70.00 | 75.90 | 72.95 | +1.00 | 36.9% | 690 | 36.9% | -0.00 | — | — | 4.90 | — |
| — | 65.10 | 71.20 | 68.15 | +0.99 | 36.3% | 695 | 36.3% | -0.01 | — | — | 4.90 | — |
| — | 60.30 | 66.20 | 63.25 | +0.99 | 35.8% | 700 | 35.8% | -0.01 | — | — | 4.90 | — |
| — | 55.30 | 60.90 | 58.10 | +0.99 | 35.4% | 705 | 35.4% | -0.01 | — | — | 4.90 | — |
| — | 50.10 | 56.20 | 53.15 | +0.98 | 34.9% | 710 | 34.9% | -0.02 | — | — | 4.90 | — |
| — | 45.80 | 51.00 | 48.40 | +0.97 | 34.5% | 715 | 34.5% | -0.03 | — | — | 4.90 | — |
| — | 40.40 | 47.00 | 43.70 | +0.95 | 34.1% | 720 | 34.1% | -0.05 | — | — | 4.90 | — |
| — | 35.60 | 42.00 | 38.80 | +0.93 | 33.8% | 725 | 33.8% | -0.07 | 2.23 | 0.05 | 4.40 | — |
| — | 31.00 | 37.10 | 34.05 | +0.90 | 33.5% | 730 | 33.5% | -0.10 | 3.15 | 0.90 | 5.40 | — |
| — | 28.60 | 36.20 | 32.40 | +0.89 | 33.3% | 732.5 | 33.3% | -0.11 | — | — | 4.90 | — |
| — | 26.40 | 33.00 | 29.70 | +0.87 | 33.2% | 735 | 33.2% | -0.13 | — | — | 4.90 | — |
| — | 24.60 | 31.50 | 28.05 | +0.85 | 33.0% | 737.5 | 33.0% | -0.15 | 4.12 | 0.05 | 8.20 | — |
| — | 23.80 | 29.00 | 26.40 | +0.82 | 32.9% | 740 | 32.9% | -0.18 | 2.88 | 1.15 | 4.60 | — |
| — | 19.90 | 27.30 | 23.60 | +0.80 | 32.8% | 742.5 | 32.8% | -0.20 | 4.70 | 0.80 | 8.60 | — |
| — | 18.80 | 24.70 | 21.75 | +0.77 | 32.7% | 745 | 32.7% | -0.23 | 5.03 | 1.15 | 8.90 | — |
| — | 16.10 | 22.70 | 19.40 | +0.74 | 32.6% | 747.5 | 32.6% | -0.26 | 5.03 | 0.75 | 9.30 | — |
| — | 14.90 | 21.40 | 18.15 | +0.70 | 32.5% | 750 | 32.5% | -0.30 | 6.20 | 2.60 | 9.80 | — |
| — | 13.40 | 19.30 | 16.35 | +0.67 | 32.4% | 752.5 | 32.4% | -0.33 | 6.38 | 2.95 | 9.80 | — |
| — | 11.10 | 18.00 | 14.55 | +0.63 | 32.4% | 755 | 32.4% | -0.37 | 7.30 | 3.60 | 11.00 | — |
| — | 9.70 | 15.10 | 12.40 | +0.60 | 32.3% | 757.5 | 32.3% | -0.40 | 9.00 | 5.70 | 12.30 | — |
| — | 8.30 | 15.60 | 11.95 | +0.56 | 32.2% | 760 | 32.2% | -0.44 | 9.60 | 5.90 | 13.30 | — |
| — | 5.60 | 12.10 | 8.85 | +0.48 | 32.2% | 765 | 32.2% | -0.52 | 12.05 | 8.40 | 15.70 | — |
| — | 3.10 | 10.00 | 6.55 | +0.40 | 32.1% | 770 | 32.1% | -0.60 | 15.45 | 12.50 | 18.40 | — |
| — | 3.00 | 8.00 | 5.50 | +0.33 | 32.1% | 775 | 32.1% | -0.67 | 18.00 | 14.60 | 21.40 | — |
| — | 0.35 | 6.00 | 3.17 | +0.27 | 32.1% | 780 | 32.1% | -0.74 | 21.05 | 17.30 | 24.80 | — |
| — | 0.10 | 4.90 | 2.50 | +0.21 | 32.2% | 785 | 32.2% | -0.79 | 25.40 | 22.00 | 28.80 | — |
| — | 0.05 | 6.10 | 3.08 | +0.16 | 32.4% | 790 | 32.4% | -0.84 | 29.25 | 25.60 | 32.90 | — |
| — | — | 4.90 | — | +0.12 | 32.6% | 795 | 32.6% | -0.89 | 33.60 | 30.70 | 36.50 | — |
| — | 0.75 | 2.30 | 1.52 | +0.09 | 32.9% | 800 | 32.9% | -0.92 | 38.80 | 35.80 | 41.80 | — |
| — | — | 4.90 | — | +0.07 | 33.4% | 805 | 33.4% | -0.94 | 43.50 | 40.30 | 46.70 | — |
| — | — | 4.90 | — | +0.05 | 34.0% | 810 | 34.0% | -0.96 | 47.70 | 44.30 | 51.10 | — |
| — | 0.05 | 7.00 | 3.52 | +0.04 | 34.8% | 815 | 34.8% | -0.97 | 52.60 | 49.30 | 55.90 | — |
| — | 0.10 | 6.90 | 3.50 | +0.03 | 35.7% | 820 | 35.7% | -0.98 | 57.10 | 53.30 | 60.90 | — |
| — | 0.05 | 4.90 | 2.48 | +0.02 | 37.0% | 825 | 37.0% | -0.98 | 62.55 | 59.40 | 65.70 | — |
| — | — | 4.90 | — | +0.02 | 38.4% | 830 | 38.4% | -0.99 | 67.10 | 63.40 | 70.80 | — |
| — | — | 4.90 | — | +0.02 | 40.1% | 835 | 40.1% | -0.99 | 72.00 | 68.00 | 76.00 | — |
| — | — | 4.90 | — | +0.02 | 42.0% | 840 | 42.0% | -0.99 | 76.60 | 72.10 | 81.10 | — |
| — | — | 4.90 | — | +0.01 | 44.0% | 845 | 44.0% | -0.99 | 82.00 | 78.20 | 85.80 | — |
| — | — | 1.00 | — | +0.01 | 46.2% | 850 | 46.2% | -0.99 | 87.50 | 84.20 | 90.80 | — |
| — | — | 4.90 | — | +0.01 | 48.4% | 855 | 48.4% | -0.99 | 92.00 | 88.20 | 95.80 | — |
| — | — | 4.90 | — | +0.01 | 50.5% | 860 | 50.5% | -0.99 | 97.35 | 93.00 | 101.70 | — |
| — | — | 4.90 | — | +0.01 | 52.5% | 865 | 52.5% | -0.99 | 102.35 | 98.00 | 106.70 | — |
| — | — | 4.90 | — | +0.01 | 54.2% | 870 | 54.2% | -0.99 | 107.30 | 103.00 | 111.60 | — |
| — | — | 4.90 | — | +0.01 | 55.6% | 875 | 55.6% | -0.99 | 112.30 | 108.00 | 116.60 | — |
| — | 0.05 | 4.90 | 2.48 | +0.01 | 56.6% | 880 | 56.6% | -1.00 | 116.60 | 112.10 | 121.10 | — |
| — | 0.10 | 4.90 | 2.50 | +0.01 | 57.2% | 885 | 57.2% | -1.00 | 122.35 | 118.00 | 126.70 | — |
| — | — | 4.90 | — | +0.01 | 57.4% | 890 | 57.4% | -1.00 | 127.35 | 123.60 | 131.10 | — |
| — | — | 4.90 | — | +0.00 | 57.1% | 895 | 57.1% | -1.00 | 132.30 | 128.00 | 136.60 | — |
| — | — | 4.90 | — | +0.00 | 56.4% | 900 | 56.4% | -1.00 | 137.30 | 133.00 | 141.60 | — |
| — | — | 4.90 | — | +0.00 | 55.4% | 905 | 55.4% | -1.00 | 142.30 | 138.00 | 146.60 | — |
| — | — | 4.90 | — | +0.00 | 54.2% | 910 | 54.2% | -1.00 | 147.30 | 143.00 | 151.60 | — |
| — | — | 4.90 | — | +0.00 | 52.9% | 915 | 52.9% | -1.00 | 152.30 | 148.00 | 156.60 | — |
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.