Spot 778.81
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.50 | 151.50 | 148.50 | +1.00 | 47.2% | 630 | — | — | — | — | 4.90 | — |
| — | 135.50 | 141.70 | 138.60 | +1.00 | 46.3% | 640 | 46.3% | +0.00 | — | — | 4.90 | — |
| — | 125.50 | 131.60 | 128.55 | +1.00 | 46.0% | 650 | 46.0% | +0.00 | — | — | 2.55 | — |
| — | 115.60 | 121.70 | 118.65 | +1.00 | 46.4% | 660 | 46.4% | +0.00 | — | — | 2.55 | — |
| — | 105.60 | 111.70 | 108.65 | +1.00 | 47.9% | 670 | 47.9% | -0.00 | — | — | 4.90 | — |
| — | 95.70 | 101.80 | 98.75 | +1.00 | 49.8% | 680 | 49.8% | -0.00 | — | — | 4.90 | — |
| — | 90.70 | 96.90 | 93.80 | +1.00 | 50.5% | 685 | 50.5% | -0.00 | — | — | 4.90 | — |
| — | 80.70 | 86.90 | 83.80 | +1.00 | 50.7% | 695 | 50.7% | -0.00 | — | — | 4.90 | — |
| — | 75.80 | 82.90 | 79.35 | +1.00 | 49.9% | 700 | 49.9% | -0.00 | — | — | 4.90 | — |
| — | 65.80 | 72.00 | 68.90 | +1.00 | 47.2% | 710 | 47.2% | -0.00 | — | — | 4.90 | — |
| — | 60.90 | 67.00 | 63.95 | +1.00 | 45.5% | 715 | 45.5% | -0.00 | — | — | 4.90 | — |
| — | 55.90 | 62.00 | 58.95 | +0.99 | 43.8% | 720 | 43.8% | -0.01 | — | — | 4.90 | — |
| — | 51.00 | 57.00 | 54.00 | +0.99 | 42.7% | 725 | 42.7% | -0.01 | — | — | 4.90 | — |
| — | 46.10 | 52.00 | 49.05 | +0.98 | 41.6% | 730 | 41.6% | -0.02 | 2.42 | 0.05 | 4.80 | — |
| — | 43.60 | 50.20 | 46.90 | +0.98 | 41.2% | 732.5 | 41.2% | -0.02 | — | — | 4.90 | — |
| — | 41.20 | 47.00 | 44.10 | +0.97 | 40.7% | 735 | 40.7% | -0.03 | — | — | 4.90 | — |
| — | 38.80 | 44.00 | 41.40 | +0.97 | 40.3% | 737.5 | 40.3% | -0.03 | — | — | 4.90 | — |
| — | 36.00 | 42.00 | 39.00 | +0.96 | 39.9% | 740 | 39.9% | -0.04 | — | — | 4.90 | — |
| — | 33.40 | 40.00 | 36.70 | +0.95 | 39.6% | 742.5 | 39.6% | -0.05 | — | — | 4.90 | — |
| — | 31.10 | 37.00 | 34.05 | +0.94 | 39.3% | 745 | 39.3% | -0.06 | 2.88 | 0.05 | 5.70 | — |
| — | 28.90 | 35.00 | 31.95 | +0.93 | 39.1% | 747.5 | 39.1% | -0.07 | 3.88 | 0.05 | 7.70 | — |
| — | 27.40 | 33.00 | 30.20 | +0.91 | 38.8% | 750 | 38.8% | -0.09 | 4.03 | 0.25 | 7.80 | — |
| — | 24.80 | 31.00 | 27.90 | +0.89 | 38.7% | 752.5 | 38.7% | -0.11 | 4.17 | 0.05 | 8.30 | — |
| — | 22.60 | 29.50 | 26.05 | +0.87 | 38.5% | 755 | 38.5% | -0.13 | 2.20 | 0.40 | 4.00 | — |
| — | 20.00 | 26.00 | 23.00 | +0.84 | 38.4% | 757.5 | 38.4% | -0.16 | 4.25 | 0.20 | 8.30 | — |
| — | 19.60 | 24.00 | 21.80 | +0.81 | 38.3% | 760 | 38.3% | -0.19 | 3.67 | 0.05 | 7.30 | — |
| — | 15.40 | 20.00 | 17.70 | +0.74 | 38.1% | 765 | 38.1% | -0.26 | 4.85 | 0.60 | 9.10 | — |
| — | 10.00 | 17.00 | 13.50 | +0.67 | 38.0% | 770 | 38.0% | -0.34 | 5.25 | 1.80 | 8.70 | — |
| — | 6.50 | 14.00 | 10.25 | +0.58 | 37.9% | 775 | 37.9% | -0.42 | 7.20 | 3.40 | 11.00 | — |
| — | 3.30 | 11.20 | 7.25 | +0.49 | 37.8% | 780 | 37.8% | -0.51 | 8.70 | 5.70 | 11.70 | — |
| — | 1.55 | 8.00 | 4.78 | +0.40 | 37.8% | 785 | 37.8% | -0.60 | 11.95 | 8.00 | 15.90 | — |
| — | 0.10 | 6.00 | 3.05 | +0.31 | 37.7% | 790 | 37.7% | -0.69 | 15.30 | 12.80 | 17.80 | — |
| — | 0.05 | 8.20 | 4.12 | +0.24 | 37.7% | 795 | 37.7% | -0.76 | 19.85 | 16.70 | 23.00 | — |
| — | — | 4.90 | — | +0.17 | 37.7% | 800 | 37.7% | -0.83 | 24.00 | 21.00 | 27.00 | — |
| — | — | 4.30 | — | +0.12 | 37.6% | 805 | 37.6% | -0.88 | 27.90 | 24.20 | 31.60 | — |
| — | 0.05 | 7.40 | 3.73 | +0.08 | 37.6% | 810 | 37.6% | -0.92 | 32.95 | 29.90 | 36.00 | — |
| — | 0.20 | 7.30 | 3.75 | +0.05 | 37.6% | 815 | 37.6% | -0.95 | 37.00 | 33.20 | 40.80 | — |
| — | 0.05 | 7.10 | 3.58 | +0.03 | 37.6% | 820 | 37.6% | -0.97 | 41.75 | 37.90 | 45.60 | — |
| — | 0.05 | 1.15 | 0.60 | +0.02 | 37.6% | 825 | 37.6% | -0.98 | 46.60 | 42.80 | 50.40 | — |
| — | — | 4.90 | — | +0.01 | 37.7% | 830 | 37.7% | -0.99 | 51.55 | 47.80 | 55.30 | — |
| — | — | 7.50 | — | +0.01 | 37.7% | 835 | 37.7% | -1.00 | 56.20 | 51.80 | 60.60 | — |
| — | — | 4.90 | — | +0.00 | 37.8% | 840 | 37.8% | -1.00 | 61.00 | 56.50 | 65.50 | — |
| — | — | 4.90 | — | +0.00 | 37.9% | 845 | 37.9% | -1.00 | 66.00 | 61.50 | 70.50 | — |
| — | — | 1.00 | — | +0.00 | 37.9% | 850 | 37.9% | -1.00 | 71.65 | 67.90 | 75.40 | — |
| — | — | 4.90 | — | +0.00 | 38.0% | 855 | 38.0% | -1.00 | 75.80 | 71.20 | 80.40 | — |
| — | — | 4.90 | — | +0.00 | 38.1% | 860 | 38.1% | -1.00 | 80.90 | 76.40 | 85.40 | — |
| — | — | 4.90 | — | +0.00 | 38.2% | 865 | 38.2% | -1.00 | 85.80 | 81.20 | 90.40 | — |
| — | — | 4.90 | — | +0.00 | 38.3% | 870 | 38.3% | -1.00 | 90.95 | 86.50 | 95.40 | — |
| — | — | 4.90 | — | +0.00 | 38.5% | 875 | 38.5% | -1.00 | 95.95 | 91.50 | 100.40 | — |
| — | — | 4.90 | — | +0.00 | 38.6% | 880 | 38.6% | -1.00 | 100.80 | 96.20 | 105.40 | — |
| — | — | 4.90 | — | +0.00 | 38.7% | 885 | 38.7% | -1.00 | 105.80 | 101.20 | 110.40 | — |
| — | — | 4.90 | — | +0.00 | 38.9% | 890 | 38.9% | -1.00 | 110.80 | 106.20 | 115.40 | — |
| — | — | 4.90 | — | +0.00 | 39.0% | 895 | 39.0% | -1.00 | 115.80 | 111.20 | 120.40 | — |
| — | — | 4.90 | — | +0.00 | 39.2% | 900 | 39.2% | -1.00 | 120.80 | 116.20 | 125.40 | — |
| — | — | 4.90 | — | +0.00 | 39.3% | 905 | 39.3% | -1.00 | 125.85 | 121.30 | 130.40 | — |
| — | — | 4.90 | — | +0.00 | 39.5% | 910 | 39.5% | -1.00 | 130.80 | 126.20 | 135.40 | — |
| — | — | 4.90 | — | +0.00 | 39.7% | 915 | 39.7% | -1.00 | 135.80 | 131.20 | 140.40 | — |
| — | — | 4.90 | — | +0.00 | 39.9% | 920 | 39.9% | -1.00 | 140.80 | 136.20 | 145.40 | — |
| — | — | 4.90 | — | +0.00 | 40.1% | 925 | 40.1% | -1.00 | 145.80 | 141.20 | 150.40 | — |
| — | — | 4.90 | — | +0.00 | 40.3% | 930 | 40.3% | -1.00 | 150.80 | 146.20 | 155.40 | — |
| — | — | 4.90 | — | +0.00 | 40.5% | 935 | 40.5% | -1.00 | 155.80 | 151.20 | 160.40 | — |
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.