Spot 764.58
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.66 | 150.58 | 149.62 | +1.00 | 58.0% | 615 | 58.0% | -0.00 | — | — | 0.01 | — |
| — | 133.66 | 135.52 | 134.59 | +1.00 | 56.5% | 630 | 56.5% | -0.00 | — | — | 0.01 | — |
| — | 123.67 | 125.55 | 124.61 | +1.00 | 54.8% | 640 | 54.8% | -0.00 | — | — | 0.01 | — |
| — | 108.68 | 110.51 | 109.59 | +1.00 | 51.4% | 655 | 51.4% | -0.00 | — | — | 0.01 | — |
| — | 98.68 | 100.52 | 99.60 | +1.00 | 48.8% | 665 | 48.8% | -0.00 | — | — | 0.01 | — |
| — | 88.69 | 90.60 | 89.64 | +1.00 | 46.2% | 675 | 46.2% | -0.00 | — | — | 0.01 | — |
| — | 78.68 | 80.49 | 79.58 | +1.00 | 45.0% | 685 | 45.0% | -0.00 | — | — | 0.01 | — |
| — | 68.71 | 70.61 | 69.66 | +1.00 | 46.9% | 695 | 46.9% | -0.00 | — | — | 0.01 | — |
| — | 58.70 | 60.32 | 59.51 | +1.00 | 49.7% | 705 | 49.7% | -0.00 | — | — | 0.01 | — |
| — | 48.69 | 50.01 | 49.35 | +1.00 | 46.7% | 715 | 46.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 38.71 | 40.01 | 39.36 | +0.99 | 38.0% | 725 | 38.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 33.71 | 35.09 | 34.40 | +0.99 | 33.4% | 730 | 33.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 28.70 | 30.11 | 29.41 | +0.99 | 29.2% | 735 | 29.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 24.25 | 25.04 | 24.64 | +0.98 | 25.2% | 740 | 25.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 18.72 | 20.11 | 19.41 | +0.97 | 21.5% | 745 | 21.5% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 14.73 | 16.04 | 15.38 | +0.93 | 19.2% | 749 | 19.2% | -0.08 | 0.04 | 0.04 | 0.05 | — |
| — | 14.30 | 15.06 | 14.68 | +0.90 | 18.8% | 750 | 18.8% | -0.10 | 0.07 | 0.06 | 0.07 | — |
| — | 13.32 | 14.08 | 13.70 | +0.89 | 18.4% | 751 | 18.4% | -0.11 | 0.07 | 0.07 | 0.08 | — |
| — | 11.79 | 13.11 | 12.45 | +0.87 | 18.0% | 752 | 18.0% | -0.13 | 0.10 | 0.10 | 0.11 | — |
| — | 11.70 | 12.13 | 11.91 | +0.85 | 17.8% | 753 | 17.8% | -0.15 | 0.12 | 0.12 | 0.13 | — |
| — | 10.71 | 11.15 | 10.93 | +0.83 | 17.6% | 754 | 17.6% | -0.18 | 0.17 | 0.17 | 0.18 | — |
| — | 9.95 | 10.21 | 10.08 | +0.81 | 17.5% | 755 | 17.5% | -0.19 | 0.23 | 0.23 | 0.24 | — |
| — | 9.15 | 9.22 | 9.19 | +0.77 | 17.3% | 756 | 17.3% | -0.23 | 0.32 | 0.31 | 0.32 | — |
| — | 8.26 | 8.31 | 8.29 | +0.75 | 17.1% | 757 | 17.1% | -0.27 | 0.42 | 0.42 | 0.43 | — |
| — | 7.39 | 7.45 | 7.42 | +0.70 | 17.0% | 758 | 17.0% | -0.30 | 0.56 | 0.55 | 0.56 | — |
| — | 6.56 | 6.61 | 6.58 | +0.67 | 16.9% | 759 | 16.9% | -0.33 | 0.72 | 0.72 | 0.73 | — |
| — | 5.77 | 5.82 | 5.79 | +0.63 | 16.8% | 760 | 16.8% | -0.37 | 0.93 | 0.92 | 0.93 | — |
| — | 5.02 | 5.06 | 5.04 | +0.58 | 16.6% | 761 | 16.6% | -0.42 | 1.17 | 1.16 | 1.17 | — |
| — | 4.31 | 4.34 | 4.33 | +0.54 | 16.5% | 762 | 16.5% | -0.47 | 1.45 | 1.44 | 1.46 | — |
| — | 3.64 | 3.67 | 3.65 | +0.49 | 16.3% | 763 | 16.3% | -0.52 | 1.78 | 1.77 | 1.79 | — |
| — | 3.03 | 3.05 | 3.04 | +0.45 | 16.0% | 764 | 16.0% | -0.56 | 2.17 | 2.16 | 2.17 | — |
| — | 2.48 | 2.49 | 2.48 | +0.40 | 15.8% | 765 | 15.8% | -0.61 | 2.60 | 2.60 | 2.61 | — |
| — | 1.98 | 1.99 | 1.99 | +0.35 | 15.6% | 766 | 15.6% | -0.66 | 3.11 | 3.10 | 3.12 | — |
| — | 1.55 | 1.56 | 1.55 | +0.31 | 15.4% | 767 | 15.4% | -0.70 | 3.68 | 3.67 | 3.69 | — |
| — | 1.18 | 1.19 | 1.19 | +0.28 | 15.1% | 768 | 15.1% | -0.75 | 4.32 | 4.30 | 4.33 | — |
| — | 0.88 | 0.89 | 0.89 | +0.23 | 14.9% | 769 | 14.9% | -0.79 | 5.01 | 5.00 | 5.03 | — |
| — | 0.64 | 0.65 | 0.65 | +0.19 | 14.7% | 770 | 14.7% | -0.82 | 5.77 | 5.75 | 5.79 | — |
| — | 0.46 | 0.47 | 0.47 | +0.16 | 14.5% | 771 | 14.5% | -0.87 | 6.59 | 6.57 | 6.62 | — |
| — | 0.32 | 0.33 | 0.33 | +0.13 | 14.6% | 772 | 14.6% | -0.90 | 7.61 | 7.37 | 7.85 | — |
| — | 0.22 | 0.23 | 0.23 | +0.11 | 14.5% | 773 | 14.5% | -0.93 | 8.69 | 8.28 | 9.09 | — |
| — | 0.15 | 0.16 | 0.15 | +0.09 | 14.6% | 774 | 14.6% | -0.95 | 9.67 | 9.10 | 10.24 | — |
| — | 0.11 | 0.12 | 0.12 | +0.07 | 14.7% | 775 | 14.7% | -0.97 | 10.63 | 10.17 | 11.09 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 14.8% | 776 | 14.8% | -0.98 | 11.74 | 11.23 | 12.25 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 15.1% | 777 | 15.1% | -1.00 | 12.74 | 12.23 | 13.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 15.4% | 778 | 15.4% | -1.00 | 13.88 | 13.23 | 14.53 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 15.7% | 779 | 15.7% | -1.00 | 14.88 | 14.23 | 15.53 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 16.2% | 780 | 16.2% | -1.00 | 15.87 | 15.23 | 16.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.0% | 785 | 19.0% | -1.00 | 20.60 | 19.65 | 21.55 | — |
| — | — | 0.01 | — | +0.01 | 19.0% | 790 | 19.0% | -1.00 | 25.63 | 24.71 | 26.55 | — |
| — | — | 0.01 | — | +0.00 | 18.5% | 800 | 18.5% | -1.00 | 35.60 | 34.66 | 36.54 | — |
| — | — | 0.01 | — | +0.00 | 18.4% | 805 | 18.4% | -1.00 | 40.63 | 39.71 | 41.55 | — |
| — | — | 0.01 | — | +0.00 | 18.5% | 815 | 18.5% | -1.00 | 50.60 | 49.65 | 51.56 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 820 | 18.6% | -1.00 | 55.63 | 54.71 | 56.55 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 830 | 19.0% | -1.00 | 65.63 | 64.71 | 66.55 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 840 | 19.7% | -1.00 | 75.61 | 74.65 | 76.56 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 855 | 21.1% | -1.00 | 90.61 | 89.67 | 91.55 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 865 | 22.1% | -1.00 | 100.63 | 99.71 | 101.55 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 875 | 23.2% | -1.00 | 110.63 | 109.71 | 111.55 | — |
| — | — | 0.01 | — | +0.00 | 24.6% | 890 | 24.6% | -1.00 | 125.62 | 124.72 | 126.53 | — |
| — | — | 0.01 | — | +0.00 | 25.3% | 900 | 25.3% | -1.00 | 135.60 | 134.65 | 136.56 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 915 | 25.8% | -1.00 | 150.63 | 149.71 | 151.55 | — |
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.