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 | |
| — | 150.76 | 153.52 | 152.14 | +0.99 | 35.6% | 615 | 35.6% | -0.01 | 0.33 | 0.32 | 0.33 | — |
| — | 135.88 | 138.65 | 137.26 | +0.98 | 33.1% | 630 | 33.1% | -0.02 | 0.40 | 0.39 | 0.40 | — |
| — | 126.03 | 128.46 | 127.25 | +0.98 | 31.5% | 640 | 31.5% | -0.02 | 0.46 | 0.45 | 0.46 | — |
| — | 111.13 | 113.90 | 112.52 | +0.97 | 29.0% | 655 | 29.0% | -0.03 | 0.57 | 0.57 | 0.58 | — |
| — | 101.29 | 104.07 | 102.68 | +0.97 | 27.4% | 665 | 27.4% | -0.03 | 0.68 | 0.67 | 0.68 | — |
| — | 91.46 | 94.22 | 92.84 | +0.96 | 25.7% | 675 | 25.7% | -0.04 | 0.81 | 0.80 | 0.82 | — |
| — | 81.67 | 84.40 | 83.03 | +0.95 | 24.2% | 685 | 24.2% | -0.05 | 0.98 | 0.98 | 0.99 | — |
| — | 71.98 | 74.31 | 73.14 | +0.94 | 22.7% | 695 | 22.7% | -0.06 | 1.22 | 1.21 | 1.23 | — |
| — | 62.33 | 65.05 | 63.69 | +0.92 | 21.2% | 705 | 21.2% | -0.08 | 1.55 | 1.55 | 1.56 | — |
| — | 53.21 | 54.45 | 53.83 | +0.90 | 19.8% | 715 | 19.8% | -0.10 | 2.04 | 2.03 | 2.05 | — |
| — | 43.70 | 46.28 | 44.99 | +0.86 | 18.5% | 725 | 18.5% | -0.14 | 2.74 | 2.73 | 2.75 | — |
| — | 39.23 | 41.68 | 40.45 | +0.84 | 17.8% | 730 | 17.8% | -0.16 | 3.21 | 3.19 | 3.22 | — |
| — | 34.87 | 37.09 | 35.98 | +0.81 | 17.2% | 735 | 17.2% | -0.20 | 3.77 | 3.76 | 3.79 | — |
| — | 31.34 | 31.83 | 31.59 | +0.77 | 16.6% | 740 | 16.6% | -0.23 | 4.46 | 4.45 | 4.48 | — |
| — | 26.17 | 27.69 | 26.93 | +0.73 | 16.0% | 745 | 16.0% | -0.27 | 5.30 | 5.29 | 5.31 | — |
| — | 23.32 | 25.23 | 24.27 | +0.70 | 15.5% | 749 | 15.5% | -0.31 | 6.09 | 6.08 | 6.11 | — |
| — | 23.25 | 24.44 | 23.84 | +0.69 | 15.4% | 750 | 15.4% | -0.32 | 6.32 | 6.30 | 6.33 | — |
| — | 22.47 | 23.67 | 23.07 | +0.69 | 15.3% | 751 | 15.3% | -0.33 | 6.54 | 6.53 | 6.55 | — |
| — | 21.70 | 22.18 | 21.94 | +0.67 | 15.2% | 752 | 15.2% | -0.34 | 6.78 | 6.76 | 6.79 | — |
| — | 20.96 | 21.43 | 21.20 | +0.66 | 15.0% | 753 | 15.0% | -0.35 | 7.03 | 7.01 | 7.04 | — |
| — | 20.21 | 21.12 | 20.66 | +0.65 | 14.9% | 754 | 14.9% | -0.36 | 7.28 | 7.26 | 7.29 | — |
| — | 19.56 | 19.88 | 19.72 | +0.64 | 14.8% | 755 | 14.8% | -0.37 | 7.54 | 7.53 | 7.55 | — |
| — | 18.75 | 19.21 | 18.98 | +0.63 | 14.7% | 756 | 14.7% | -0.38 | 7.82 | 7.80 | 7.83 | — |
| — | 18.04 | 18.48 | 18.26 | +0.62 | 14.6% | 757 | 14.6% | -0.39 | 8.10 | 8.08 | 8.12 | — |
| — | 17.33 | 17.78 | 17.55 | +0.61 | 14.4% | 758 | 14.4% | -0.40 | 8.39 | 8.38 | 8.41 | — |
| — | 16.26 | 17.35 | 16.80 | +0.60 | 14.3% | 759 | 14.3% | -0.41 | 8.71 | 8.69 | 8.72 | — |
| — | 16.04 | 16.30 | 16.17 | +0.58 | 14.2% | 760 | 14.2% | -0.43 | 9.02 | 9.00 | 9.04 | — |
| — | 15.28 | 15.69 | 15.48 | +0.57 | 14.1% | 761 | 14.1% | -0.44 | 9.36 | 9.34 | 9.37 | — |
| — | 14.71 | 15.04 | 14.88 | +0.56 | 14.0% | 762 | 14.0% | -0.45 | 9.70 | 9.68 | 9.72 | — |
| — | 13.97 | 14.31 | 14.14 | +0.55 | 13.9% | 763 | 13.9% | -0.47 | 10.06 | 10.04 | 10.08 | — |
| — | 13.41 | 13.78 | 13.60 | +0.53 | 13.8% | 764 | 13.8% | -0.48 | 10.43 | 10.40 | 10.45 | — |
| — | 12.97 | 12.99 | 12.98 | +0.52 | 13.7% | 765 | 13.7% | -0.51 | 10.81 | 10.78 | 10.84 | — |
| — | 12.34 | 12.38 | 12.36 | +0.51 | 13.6% | 766 | 13.6% | -0.52 | 11.21 | 11.18 | 11.25 | — |
| — | 11.75 | 11.79 | 11.77 | +0.49 | 13.4% | 767 | 13.4% | -0.53 | 11.63 | 11.60 | 11.67 | — |
| — | 11.17 | 11.21 | 11.19 | +0.48 | 13.3% | 768 | 13.3% | -0.55 | 12.06 | 12.03 | 12.09 | — |
| — | 10.61 | 10.65 | 10.63 | +0.46 | 13.3% | 769 | 13.3% | -0.56 | 12.52 | 12.48 | 12.55 | — |
| — | 10.06 | 10.10 | 10.08 | +0.45 | 13.2% | 770 | 13.2% | -0.58 | 12.98 | 12.94 | 13.02 | — |
| — | 9.53 | 9.57 | 9.55 | +0.44 | 13.1% | 771 | 13.1% | -0.60 | 13.46 | 13.42 | 13.50 | — |
| — | 9.02 | 9.05 | 9.04 | +0.42 | 13.0% | 772 | 13.0% | -0.61 | 13.90 | 13.71 | 14.10 | — |
| — | 8.52 | 8.55 | 8.54 | +0.41 | 12.9% | 773 | 12.9% | -0.63 | 14.46 | 14.05 | 14.87 | — |
| — | 8.04 | 8.07 | 8.05 | +0.39 | 12.8% | 774 | 12.8% | -0.64 | 14.99 | 14.57 | 15.42 | — |
| — | 7.57 | 7.61 | 7.59 | +0.38 | 12.7% | 775 | 12.7% | -0.66 | 15.60 | 15.44 | 15.76 | — |
| — | 7.12 | 7.16 | 7.14 | +0.36 | 12.6% | 776 | 12.6% | -0.67 | 16.14 | 15.87 | 16.42 | — |
| — | 6.69 | 6.73 | 6.71 | +0.35 | 12.5% | 777 | 12.5% | -0.69 | 16.45 | 15.76 | 17.14 | — |
| — | 6.28 | 6.31 | 6.29 | +0.34 | 12.4% | 778 | 12.4% | -0.71 | 17.32 | 16.87 | 17.76 | — |
| — | 5.88 | 5.92 | 5.90 | +0.32 | 12.4% | 779 | 12.4% | -0.72 | 17.95 | 16.79 | 19.10 | — |
| — | 5.51 | 5.54 | 5.53 | +0.31 | 12.3% | 780 | 12.3% | -0.74 | 18.68 | 18.45 | 18.91 | — |
| — | 3.86 | 3.89 | 3.88 | +0.24 | 11.9% | 785 | 11.9% | -0.81 | 22.12 | 20.92 | 23.32 | — |
| — | 2.61 | 2.64 | 2.62 | +0.18 | 11.7% | 790 | 11.7% | -0.88 | 26.16 | 24.81 | 27.51 | — |
| — | 1.10 | 1.12 | 1.11 | +0.10 | 11.3% | 800 | 11.3% | -0.99 | 35.58 | 34.43 | 36.72 | — |
| — | 0.70 | 0.72 | 0.71 | +0.07 | 11.3% | 805 | 11.3% | -1.00 | 40.38 | 39.00 | 41.77 | — |
| — | 0.30 | 0.31 | 0.30 | +0.03 | 11.5% | 815 | 11.5% | -1.00 | 50.38 | 49.00 | 51.77 | — |
| — | 0.20 | 0.22 | 0.21 | +0.02 | 11.7% | 820 | 11.7% | -1.00 | 55.38 | 54.00 | 56.77 | — |
| — | 0.11 | 0.12 | 0.12 | +0.01 | 12.4% | 830 | 12.4% | -1.00 | 65.41 | 64.04 | 66.77 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 13.2% | 840 | 13.2% | -1.00 | 75.41 | 74.05 | 76.77 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 14.4% | 855 | 14.4% | -1.00 | 90.38 | 88.99 | 91.77 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 15.3% | 865 | 15.3% | -1.00 | 100.40 | 99.03 | 101.77 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 16.1% | 875 | 16.1% | -1.00 | 110.36 | 108.96 | 111.77 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.4% | 890 | 17.4% | -1.00 | 125.40 | 124.03 | 126.77 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.3% | 900 | 18.3% | -1.00 | 135.38 | 134.00 | 136.77 | — |
| — | — | 0.01 | — | +0.00 | 19.8% | 915 | 19.8% | -1.00 | 150.38 | 149.00 | 151.76 | — |
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.