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 | |
| — | 95.40 | 104.00 | 99.70 | +0.99 | 36.8% | 665 | 36.8% | -0.01 | — | — | 4.90 | — |
| — | 90.30 | 99.00 | 94.65 | +0.98 | 36.1% | 670 | 36.1% | -0.02 | — | — | 4.90 | — |
| — | 80.50 | 89.00 | 84.75 | +0.98 | 34.8% | 680 | 34.8% | -0.02 | — | — | 4.90 | — |
| — | 75.30 | 84.00 | 79.65 | +0.97 | 34.2% | 685 | 34.2% | -0.03 | — | — | 4.90 | — |
| — | 71.00 | 80.00 | 75.50 | +0.96 | 33.6% | 690 | 33.6% | -0.04 | — | — | 4.90 | — |
| — | 66.20 | 75.00 | 70.60 | +0.95 | 33.1% | 695 | 33.1% | -0.05 | — | — | 4.10 | — |
| — | 61.40 | 70.00 | 65.70 | +0.94 | 32.5% | 700 | 32.5% | -0.06 | 3.88 | 0.15 | 7.60 | — |
| — | 57.00 | 63.20 | 60.10 | +0.93 | 32.0% | 705 | 32.0% | -0.07 | 4.12 | 0.05 | 8.20 | — |
| — | 51.90 | 61.00 | 56.45 | +0.92 | 31.4% | 710 | — | — | 4.65 | 1.00 | 8.30 | — |
| — | 46.90 | 53.80 | 50.35 | — | — | 715 | — | — | — | — | 4.90 | — |
| — | 42.30 | 49.80 | 46.05 | — | — | 720 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 39.20 | 45.00 | 42.10 | — | — | 725 | — | — | 4.58 | 0.55 | 8.60 | — |
| — | 34.00 | 40.60 | 37.30 | — | — | 730 | — | — | 4.50 | 0.10 | 8.90 | — |
| — | 32.00 | 38.80 | 35.40 | — | — | 732.5 | — | — | 4.72 | 0.35 | 9.10 | — |
| — | 30.00 | 36.60 | 33.30 | — | — | 735 | 29.3% | -0.22 | 5.20 | 1.00 | 9.40 | — |
| — | 28.00 | 34.60 | 31.30 | — | — | 737.5 | — | — | 5.95 | 2.00 | 9.90 | — |
| — | 26.00 | 32.40 | 29.20 | — | — | 740 | — | — | 6.60 | 2.80 | 10.40 | — |
| — | 24.00 | 30.70 | 27.35 | — | — | 742.5 | — | — | 6.90 | 3.00 | 10.80 | — |
| — | 22.00 | 28.90 | 25.45 | +0.70 | 28.7% | 745 | — | — | 7.40 | 3.00 | 11.80 | — |
| — | 21.00 | 27.50 | 24.25 | — | — | 747.5 | — | — | 8.65 | 5.00 | 12.30 | — |
| — | 19.00 | 25.70 | 22.35 | — | — | 750 | — | — | 9.55 | 6.00 | 13.10 | — |
| — | 18.00 | 22.60 | 20.30 | — | — | 752.5 | 28.4% | -0.37 | 10.50 | 7.10 | 13.90 | — |
| — | 16.00 | 22.70 | 19.35 | — | — | 755 | — | — | 11.60 | 8.30 | 14.90 | — |
| — | 14.00 | 21.40 | 17.70 | — | — | 757.5 | — | — | 12.45 | 9.00 | 15.90 | — |
| — | 14.20 | 17.00 | 15.60 | — | — | 760 | — | — | 12.70 | 9.00 | 16.40 | — |
| — | 10.00 | 17.70 | 13.85 | +0.50 | 28.1% | 765 | 28.1% | -0.51 | 16.25 | 13.00 | 19.50 | — |
| — | 8.00 | 15.50 | 11.75 | +0.45 | 28.1% | 770 | 28.1% | -0.56 | 18.65 | 15.20 | 22.10 | — |
| — | 6.00 | 13.50 | 9.75 | +0.39 | 28.1% | 775 | 28.1% | -0.61 | 21.80 | 18.60 | 25.00 | — |
| — | 4.00 | 11.40 | 7.70 | +0.35 | 28.2% | 780 | 28.2% | -0.66 | 25.10 | 22.00 | 28.20 | — |
| — | 2.30 | 8.70 | 5.50 | +0.30 | 28.3% | 785 | 28.3% | -0.71 | 27.70 | 24.60 | 30.80 | — |
| — | 1.65 | 9.20 | 5.42 | +0.26 | 28.4% | 790 | 28.4% | -0.75 | 32.25 | 28.30 | 36.20 | — |
| — | 0.95 | 8.40 | 4.67 | +0.22 | 28.6% | 795 | 28.6% | -0.79 | 36.25 | 32.30 | 40.20 | — |
| — | 0.30 | 5.20 | 2.75 | +0.19 | 28.9% | 800 | 28.9% | -0.82 | 40.55 | 36.60 | 44.50 | — |
| — | 0.05 | 8.60 | 4.33 | +0.16 | 29.1% | 805 | 29.1% | -0.85 | 45.25 | 41.60 | 48.90 | — |
| — | 0.05 | 8.10 | 4.08 | +0.13 | 29.4% | 810 | 29.4% | -0.88 | 48.75 | 44.00 | 53.50 | — |
| — | — | 4.90 | — | +0.11 | 29.7% | 815 | 29.7% | -0.90 | 52.95 | 48.60 | 57.30 | — |
| — | — | 4.90 | — | +0.09 | 30.0% | 820 | 30.0% | -0.92 | 57.50 | 53.00 | 62.00 | — |
| — | — | 4.90 | — | +0.06 | 30.7% | 830 | 30.7% | -0.95 | 67.30 | 62.90 | 71.70 | — |
| — | — | 4.90 | — | +0.04 | 31.4% | 840 | 31.4% | -0.97 | 77.00 | 72.60 | 81.40 | — |
| — | — | 4.90 | — | +0.03 | 32.2% | 850 | 32.2% | -0.98 | 86.85 | 82.40 | 91.30 | — |
| — | — | 4.90 | — | +0.02 | 33.1% | 860 | 33.1% | -0.99 | 97.60 | 94.00 | 101.20 | — |
| — | — | 4.90 | — | +0.01 | 34.0% | 870 | 34.0% | -1.00 | 107.30 | 103.00 | 111.60 | — |
| — | — | 4.90 | — | +0.01 | 34.9% | 880 | 34.9% | -1.00 | 117.30 | 113.00 | 121.60 | — |
| — | — | 4.90 | — | +0.01 | 35.9% | 890 | 35.9% | -1.00 | 127.35 | 123.00 | 131.70 | — |
| — | — | 4.90 | — | +0.01 | 36.9% | 900 | 36.9% | -1.00 | 137.30 | 133.00 | 141.60 | — |
| — | — | 4.90 | — | +0.00 | 37.9% | 910 | 37.9% | -1.00 | 147.30 | 143.00 | 151.60 | — |
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.