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 | |
| — | 149.05 | 150.70 | 149.88 | +1.00 | 50.3% | 615 | 50.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 134.04 | 136.80 | 135.42 | +1.00 | 46.1% | 630 | 46.1% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 124.04 | 126.77 | 125.41 | +1.00 | 43.4% | 640 | 43.4% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 109.09 | 111.86 | 110.47 | +1.00 | 39.4% | 655 | 39.4% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 99.10 | 101.89 | 100.50 | +0.99 | 36.6% | 665 | 36.6% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 89.18 | 91.49 | 90.33 | +0.99 | 33.6% | 675 | 33.6% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 79.14 | 81.87 | 80.50 | +0.99 | 30.7% | 685 | 30.7% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 69.23 | 70.99 | 70.11 | +0.99 | 27.7% | 695 | 27.7% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 59.22 | 61.94 | 60.58 | +0.98 | 24.7% | 705 | 24.7% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 49.26 | 52.05 | 50.66 | +0.98 | 21.9% | 715 | 21.9% | -0.02 | 0.14 | 0.14 | 0.15 | — |
| — | 39.41 | 41.85 | 40.63 | +0.96 | 19.3% | 725 | 19.3% | -0.04 | 0.23 | 0.22 | 0.23 | — |
| — | 34.49 | 36.14 | 35.31 | +0.95 | 18.2% | 730 | 18.2% | -0.05 | 0.30 | 0.30 | 0.31 | — |
| — | 29.63 | 31.98 | 30.80 | +0.93 | 17.2% | 735 | 17.2% | -0.07 | 0.44 | 0.43 | 0.45 | — |
| — | 24.85 | 27.22 | 26.04 | +0.89 | 16.3% | 740 | 16.3% | -0.11 | 0.67 | 0.66 | 0.67 | — |
| — | 20.80 | 21.75 | 21.27 | +0.85 | 15.5% | 745 | 15.5% | -0.15 | 1.02 | 1.01 | 1.03 | — |
| — | 17.35 | 18.17 | 17.76 | +0.79 | 15.0% | 749 | 15.0% | -0.21 | 1.45 | 1.44 | 1.46 | — |
| — | 16.95 | 17.29 | 17.12 | +0.78 | 14.8% | 750 | 14.8% | -0.23 | 1.58 | 1.57 | 1.59 | — |
| — | 15.71 | 16.41 | 16.06 | +0.76 | 14.7% | 751 | 14.7% | -0.24 | 1.72 | 1.71 | 1.73 | — |
| — | 14.90 | 15.58 | 15.24 | +0.75 | 14.5% | 752 | 14.5% | -0.25 | 1.88 | 1.87 | 1.89 | — |
| — | 14.11 | 14.74 | 14.43 | +0.74 | 14.4% | 753 | 14.4% | -0.27 | 2.05 | 2.04 | 2.06 | — |
| — | 13.70 | 13.90 | 13.80 | +0.72 | 14.2% | 754 | 14.2% | -0.28 | 2.23 | 2.22 | 2.24 | — |
| — | 12.58 | 13.13 | 12.86 | +0.70 | 14.1% | 755 | 14.1% | -0.31 | 2.42 | 2.41 | 2.44 | — |
| — | 11.83 | 12.31 | 12.07 | +0.68 | 13.9% | 756 | 13.9% | -0.33 | 2.64 | 2.63 | 2.65 | — |
| — | 11.09 | 11.52 | 11.30 | +0.65 | 13.8% | 757 | 13.8% | -0.35 | 2.87 | 2.86 | 2.88 | — |
| — | 10.36 | 10.77 | 10.56 | +0.63 | 13.6% | 758 | 13.6% | -0.37 | 3.12 | 3.10 | 3.13 | — |
| — | 9.65 | 10.03 | 9.84 | +0.61 | 13.5% | 759 | 13.5% | -0.39 | 3.38 | 3.37 | 3.40 | — |
| — | 8.95 | 9.28 | 9.12 | +0.59 | 13.3% | 760 | 13.3% | -0.41 | 3.67 | 3.66 | 3.69 | — |
| — | 8.27 | 8.60 | 8.44 | +0.57 | 13.2% | 761 | 13.2% | -0.44 | 3.99 | 3.97 | 4.01 | — |
| — | 7.61 | 7.96 | 7.79 | +0.54 | 13.0% | 762 | 13.0% | -0.47 | 4.33 | 4.31 | 4.34 | — |
| — | 7.08 | 7.26 | 7.17 | +0.51 | 12.9% | 763 | 12.9% | -0.50 | 4.68 | 4.67 | 4.70 | — |
| — | 6.54 | 6.58 | 6.56 | +0.49 | 12.8% | 764 | 12.8% | -0.52 | 5.07 | 5.04 | 5.09 | — |
| — | 5.95 | 5.98 | 5.96 | +0.46 | 12.6% | 765 | 12.6% | -0.55 | 5.49 | 5.46 | 5.51 | — |
| — | 5.39 | 5.41 | 5.40 | +0.44 | 12.5% | 766 | 12.5% | -0.57 | 5.92 | 5.90 | 5.95 | — |
| — | 4.85 | 4.88 | 4.87 | +0.41 | 12.3% | 767 | 12.3% | -0.61 | 6.41 | 6.38 | 6.43 | — |
| — | 4.35 | 4.37 | 4.36 | +0.38 | 12.2% | 768 | 12.2% | -0.63 | 6.92 | 6.77 | 7.07 | — |
| — | 3.88 | 3.90 | 3.89 | +0.36 | 12.0% | 769 | 12.0% | -0.66 | 7.45 | 7.32 | 7.58 | — |
| — | 3.43 | 3.45 | 3.44 | +0.33 | 11.9% | 770 | 11.9% | -0.68 | 8.04 | 7.86 | 8.23 | — |
| — | 3.03 | 3.04 | 3.04 | +0.31 | 11.7% | 771 | 11.7% | -0.71 | 8.67 | 8.48 | 8.86 | — |
| — | 2.65 | 2.67 | 2.66 | +0.29 | 11.6% | 772 | 11.6% | -0.75 | 9.31 | 9.08 | 9.54 | — |
| — | 2.30 | 2.32 | 2.31 | +0.26 | 11.5% | 773 | 11.5% | -0.77 | 10.00 | 9.75 | 10.25 | — |
| — | 1.99 | 2.01 | 2.00 | +0.24 | 11.4% | 774 | 11.4% | -0.79 | 10.73 | 10.45 | 11.02 | — |
| — | 1.71 | 1.72 | 1.72 | +0.21 | 11.2% | 775 | 11.2% | -0.82 | 11.37 | 11.30 | 11.44 | — |
| — | 1.45 | 1.47 | 1.46 | +0.18 | 11.1% | 776 | 11.1% | -0.84 | 12.29 | 11.95 | 12.63 | — |
| — | 1.23 | 1.25 | 1.24 | +0.17 | 11.0% | 777 | 11.0% | -0.87 | 13.12 | 12.74 | 13.50 | — |
| — | 1.03 | 1.05 | 1.04 | +0.15 | 10.9% | 778 | 10.9% | -0.89 | 13.97 | 13.56 | 14.38 | — |
| — | 0.86 | 0.88 | 0.87 | +0.13 | 10.8% | 779 | 10.8% | -0.91 | 14.73 | 13.55 | 15.92 | — |
| — | 0.71 | 0.73 | 0.72 | +0.12 | 10.7% | 780 | 10.7% | -0.93 | 15.51 | 14.23 | 16.79 | — |
| — | 0.26 | 0.28 | 0.27 | +0.06 | 10.5% | 785 | 10.5% | -1.00 | 20.90 | 20.08 | 21.72 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 10.6% | 790 | 10.6% | -1.00 | 25.41 | 24.04 | 26.77 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 12.3% | 800 | 12.3% | -1.00 | 35.41 | 34.05 | 36.77 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 13.4% | 805 | 13.4% | -1.00 | 40.41 | 39.05 | 41.77 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 15.7% | 815 | 15.7% | -1.00 | 50.41 | 49.05 | 51.77 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.9% | 820 | 16.9% | -1.00 | 55.41 | 54.05 | 56.77 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.3% | 830 | 19.3% | -1.00 | 65.41 | 64.05 | 66.77 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 21.7% | 840 | 21.7% | -1.00 | 75.38 | 73.99 | 76.77 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.8% | 855 | 24.8% | -1.00 | 90.41 | 89.05 | 91.77 | — |
| — | — | 0.01 | — | +0.00 | 26.5% | 865 | 26.5% | -1.00 | 100.41 | 99.05 | 101.77 | — |
| — | — | 0.01 | — | +0.00 | 27.7% | 875 | 27.7% | -1.00 | 110.41 | 109.05 | 111.77 | — |
| — | — | 0.01 | — | +0.00 | 29.2% | 890 | 29.2% | -1.00 | 125.41 | 124.05 | 126.77 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 900 | 30.1% | -1.00 | 135.39 | 134.05 | 136.73 | — |
| — | — | 0.01 | — | +0.00 | 31.3% | 915 | 31.3% | -1.00 | 150.41 | 149.05 | 151.77 | — |
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.