Spot 766.87
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.79 | 156.21 | 155.00 | +0.97 | 38.8% | 615 | 38.8% | -0.03 | 0.74 | 0.74 | 0.75 | — |
| — | 139.42 | 141.24 | 140.33 | +0.96 | 36.1% | 630 | 36.1% | -0.04 | 0.86 | 0.86 | 0.87 | — |
| — | 129.57 | 131.38 | 130.47 | +0.96 | 34.3% | 640 | 34.3% | -0.04 | 0.97 | 0.96 | 0.98 | — |
| — | 114.91 | 116.59 | 115.75 | +0.95 | 31.7% | 655 | 31.7% | -0.05 | 1.15 | 1.14 | 1.16 | — |
| — | 104.58 | 106.99 | 105.78 | +0.94 | 30.0% | 665 | 30.0% | -0.06 | 1.31 | 1.30 | 1.32 | — |
| — | 95.15 | 97.06 | 96.11 | +0.93 | 28.2% | 675 | 28.2% | -0.07 | 1.49 | 1.48 | 1.50 | — |
| — | 80.70 | 82.47 | 81.58 | +0.91 | 25.7% | 690 | 25.7% | -0.09 | 1.87 | 1.86 | 1.88 | — |
| — | 71.75 | 71.95 | 71.85 | +0.89 | 24.1% | 700 | 24.1% | -0.11 | 2.21 | 2.20 | 2.22 | — |
| — | 61.98 | 62.78 | 62.38 | +0.87 | 22.4% | 710 | 22.4% | -0.13 | 2.67 | 2.65 | 2.68 | — |
| — | 57.25 | 58.04 | 57.65 | +0.85 | 21.6% | 715 | 21.6% | -0.15 | 2.94 | 2.93 | 2.96 | — |
| — | 48.13 | 48.72 | 48.42 | +0.82 | 20.1% | 725 | 20.1% | -0.18 | 3.66 | 3.64 | 3.68 | — |
| — | 39.22 | 39.67 | 39.45 | +0.77 | 18.6% | 735 | 18.6% | -0.23 | 4.65 | 4.63 | 4.67 | — |
| — | 34.91 | 35.27 | 35.09 | +0.74 | 17.8% | 740 | 17.8% | -0.26 | 5.28 | 5.26 | 5.30 | — |
| — | 30.68 | 31.00 | 30.84 | +0.71 | 17.1% | 745 | 17.1% | -0.29 | 6.04 | 6.01 | 6.06 | — |
| — | 26.60 | 26.78 | 26.69 | +0.67 | 16.4% | 750 | 16.4% | -0.33 | 6.93 | 6.91 | 6.96 | — |
| — | 24.99 | 25.27 | 25.13 | +0.66 | 16.1% | 752 | 16.1% | -0.35 | 7.34 | 7.31 | 7.37 | — |
| — | 24.23 | 24.47 | 24.35 | +0.65 | 16.0% | 753 | 16.0% | -0.36 | 7.55 | 7.53 | 7.58 | — |
| — | 23.44 | 23.69 | 23.57 | +0.64 | 15.8% | 754 | 15.8% | -0.37 | 7.78 | 7.75 | 7.80 | — |
| — | 22.68 | 22.91 | 22.80 | +0.63 | 15.7% | 755 | 15.7% | -0.38 | 8.01 | 7.98 | 8.03 | — |
| — | 21.92 | 22.14 | 22.03 | +0.62 | 15.5% | 756 | 15.5% | -0.39 | 8.24 | 8.21 | 8.27 | — |
| — | 21.16 | 21.38 | 21.27 | +0.61 | 15.4% | 757 | 15.4% | -0.40 | 8.49 | 8.46 | 8.52 | — |
| — | 20.42 | 20.63 | 20.52 | +0.60 | 15.3% | 758 | 15.3% | -0.41 | 8.76 | 8.73 | 8.78 | — |
| — | 19.69 | 19.85 | 19.77 | +0.59 | 15.1% | 759 | 15.1% | -0.42 | 9.02 | 8.99 | 9.05 | — |
| — | 18.97 | 19.10 | 19.04 | +0.58 | 15.0% | 760 | 15.0% | -0.43 | 9.29 | 9.27 | 9.32 | — |
| — | 18.25 | 18.44 | 18.34 | +0.57 | 14.8% | 761 | 14.8% | -0.44 | 9.58 | 9.55 | 9.61 | — |
| — | 17.55 | 17.67 | 17.61 | +0.56 | 14.7% | 762 | 14.7% | -0.45 | 9.88 | 9.85 | 9.91 | — |
| — | 16.87 | 16.97 | 16.92 | +0.55 | 14.6% | 763 | 14.6% | -0.46 | 10.19 | 10.16 | 10.22 | — |
| — | 16.15 | 16.29 | 16.22 | +0.54 | 14.4% | 764 | 14.4% | -0.47 | 10.52 | 10.48 | 10.55 | — |
| — | 15.50 | 15.61 | 15.55 | +0.53 | 14.3% | 765 | 14.3% | -0.49 | 10.85 | 10.82 | 10.88 | — |
| — | 14.84 | 14.95 | 14.89 | +0.52 | 14.2% | 766 | 14.2% | -0.50 | 11.20 | 11.16 | 11.23 | — |
| — | 14.23 | 14.28 | 14.26 | +0.50 | 14.1% | 767 | 14.1% | -0.51 | 11.55 | 11.52 | 11.59 | — |
| — | 13.60 | 13.64 | 13.62 | +0.49 | 14.0% | 768 | 14.0% | -0.52 | 11.94 | 11.90 | 11.97 | — |
| — | 12.97 | 13.02 | 12.99 | +0.48 | 13.8% | 769 | 13.8% | -0.54 | 12.32 | 12.29 | 12.36 | — |
| — | 12.37 | 12.41 | 12.39 | +0.47 | 13.7% | 770 | 13.7% | -0.55 | 12.72 | 12.69 | 12.76 | — |
| — | 11.77 | 11.81 | 11.79 | +0.45 | 13.6% | 771 | 13.6% | -0.56 | 13.14 | 13.11 | 13.18 | — |
| — | 11.19 | 11.23 | 11.21 | +0.44 | 13.5% | 772 | 13.5% | -0.58 | 13.58 | 13.54 | 13.62 | — |
| — | 10.62 | 10.67 | 10.64 | +0.43 | 13.4% | 773 | 13.4% | -0.59 | 14.03 | 13.99 | 14.07 | — |
| — | 10.07 | 10.11 | 10.09 | +0.42 | 13.2% | 774 | 13.2% | -0.61 | 14.50 | 14.46 | 14.54 | — |
| — | 9.54 | 9.58 | 9.56 | +0.40 | 13.1% | 775 | 13.1% | -0.62 | 14.95 | 14.89 | 15.00 | — |
| — | 9.02 | 9.06 | 9.04 | +0.39 | 13.0% | 776 | 13.0% | -0.64 | 15.47 | 15.34 | 15.61 | — |
| — | 8.52 | 8.56 | 8.54 | +0.38 | 12.9% | 777 | 12.9% | -0.65 | 15.97 | 15.82 | 16.12 | — |
| — | 8.03 | 8.07 | 8.05 | +0.36 | 12.8% | 778 | 12.8% | -0.66 | 16.50 | 16.34 | 16.66 | — |
| — | 7.56 | 7.61 | 7.58 | +0.35 | 12.7% | 779 | 12.7% | -0.68 | 17.05 | 16.89 | 17.22 | — |
| — | 7.11 | 7.15 | 7.13 | +0.34 | 12.6% | 780 | 12.6% | -0.69 | 17.66 | 17.55 | 17.77 | — |
| — | 6.68 | 6.72 | 6.70 | +0.32 | 12.5% | 781 | 12.5% | -0.71 | 18.22 | 18.02 | 18.42 | — |
| — | 6.26 | 6.30 | 6.28 | +0.31 | 12.4% | 782 | 12.4% | -0.73 | 18.84 | 18.62 | 19.05 | — |
| — | 5.12 | 5.16 | 5.14 | +0.27 | 12.1% | 785 | 12.1% | -0.77 | 20.84 | 20.71 | 20.96 | — |
| — | 3.56 | 3.60 | 3.58 | +0.21 | 11.7% | 790 | 11.7% | -0.84 | 24.52 | 24.36 | 24.67 | — |
| — | 2.40 | 2.43 | 2.42 | +0.16 | 11.4% | 795 | 11.4% | -0.91 | 28.71 | 27.49 | 29.93 | — |
| — | 1.58 | 1.60 | 1.59 | +0.11 | 11.2% | 800 | 11.2% | -0.97 | 33.14 | 32.22 | 34.06 | — |
| — | 0.64 | 0.66 | 0.65 | +0.06 | 11.0% | 810 | 11.0% | -1.00 | 43.20 | 42.00 | 44.41 | — |
| — | 0.42 | 0.43 | 0.42 | +0.04 | 11.1% | 815 | 11.1% | -1.00 | 48.22 | 47.03 | 49.41 | — |
| — | 0.20 | 0.21 | 0.20 | +0.02 | 11.5% | 825 | 11.5% | -1.00 | 58.20 | 57.01 | 59.39 | — |
| — | 0.11 | 0.13 | 0.12 | +0.01 | 12.2% | 835 | 12.2% | -1.00 | 68.21 | 67.01 | 69.41 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 13.0% | 845 | 13.0% | -1.00 | 78.21 | 77.01 | 79.41 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 13.9% | 855 | 13.9% | -1.00 | 88.21 | 87.01 | 89.41 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 15.2% | 870 | 15.2% | -1.00 | 103.21 | 102.03 | 104.39 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 16.0% | 880 | 16.0% | -1.00 | 113.21 | 112.01 | 114.41 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.4% | 895 | 17.4% | -1.00 | 128.21 | 127.01 | 129.41 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.5% | 905 | 18.5% | -1.00 | 138.21 | 137.01 | 139.41 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.8% | 920 | 19.8% | -1.00 | 153.21 | 152.01 | 154.41 | — |
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.