Spot 769.16
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.81 | 150.73 | 149.77 | +1.00 | 98.3% | 620 | 98.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 133.81 | 135.33 | 134.57 | +1.00 | 89.8% | 635 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 123.81 | 125.22 | 124.52 | — | — | 645 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 108.82 | 110.75 | 109.78 | — | — | 660 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 98.85 | 100.36 | 99.61 | +1.00 | 69.7% | 670 | 69.7% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 88.87 | 90.26 | 89.56 | +1.00 | 63.9% | 680 | 63.9% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 78.87 | 80.45 | 79.66 | +1.00 | 58.0% | 690 | 58.0% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 68.78 | 70.39 | 69.58 | +1.00 | 52.0% | 700 | 52.0% | -0.00 | 0.07 | 0.06 | 0.07 | — |
| — | 58.90 | 60.47 | 59.69 | +1.00 | 45.7% | 710 | 45.7% | -0.00 | 0.07 | 0.07 | 0.08 | — |
| — | 49.17 | 50.24 | 49.70 | +0.99 | 39.3% | 720 | 39.3% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 39.37 | 40.70 | 40.03 | +0.99 | 33.0% | 730 | 33.0% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 33.94 | 35.39 | 34.66 | +0.99 | 29.8% | 735 | 29.8% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 29.45 | 30.90 | 30.18 | +0.99 | 26.7% | 740 | 26.7% | -0.01 | 0.14 | 0.13 | 0.14 | — |
| — | 24.03 | 25.62 | 24.82 | +0.98 | 23.7% | 745 | 23.7% | -0.02 | 0.17 | 0.16 | 0.17 | — |
| — | 19.62 | 19.69 | 19.66 | +0.98 | 21.0% | 750 | 21.0% | -0.02 | 0.24 | 0.24 | 0.25 | — |
| — | 15.74 | 15.87 | 15.80 | +0.97 | 19.4% | 754 | 19.4% | -0.03 | 0.40 | 0.39 | 0.40 | — |
| — | 14.79 | 14.93 | 14.86 | +0.97 | 18.9% | 755 | 18.9% | -0.03 | 0.45 | 0.44 | 0.45 | — |
| — | 13.85 | 13.99 | 13.92 | +0.97 | 18.6% | 756 | 18.6% | -0.03 | 0.51 | 0.50 | 0.51 | — |
| — | 12.93 | 13.05 | 12.99 | +0.96 | 18.4% | 757 | 18.4% | -0.04 | 0.58 | 0.58 | 0.59 | — |
| — | 12.01 | 12.14 | 12.07 | +0.96 | 17.8% | 758 | 17.8% | -0.04 | 0.67 | 0.66 | 0.67 | — |
| — | 11.11 | 11.23 | 11.17 | +0.96 | 17.6% | 759 | 17.6% | -0.04 | 0.77 | 0.76 | 0.77 | — |
| — | 10.25 | 10.31 | 10.28 | +0.95 | 17.2% | 760 | 17.2% | -0.05 | 0.88 | 0.87 | 0.88 | — |
| 2,929 | 9.36 | 9.48 | 9.42 | +0.94 | 16.9% | 761 | 16.9% | -0.06 | 1.00 | 1.00 | 1.01 | — |
| 3,027 | 8.51 | 8.63 | 8.57 | +0.94 | 16.6% | 762 | 16.6% | -0.06 | 1.17 | 1.16 | 1.17 | — |
| 2,367 | 7.69 | 7.80 | 7.75 | +0.93 | 16.2% | 763 | 16.2% | -0.07 | 1.33 | 1.33 | 1.34 | — |
| — | 6.89 | 7.01 | 6.95 | +0.92 | 15.9% | 764 | 15.9% | -0.08 | 1.54 | 1.54 | 1.55 | — |
| — | 6.15 | 6.21 | 6.18 | +0.91 | 15.6% | 765 | 15.6% | -0.09 | 1.77 | 1.77 | 1.78 | — |
| — | 5.42 | 5.47 | 5.45 | +0.89 | 15.4% | 766 | 15.4% | -0.11 | 2.04 | 2.04 | 2.05 | — |
| — | 4.74 | 4.75 | 4.75 | +0.88 | 14.9% | 767 | 14.9% | -0.12 | 2.35 | 2.35 | 2.36 | — |
| — | 4.09 | 4.10 | 4.09 | +0.87 | 14.8% | 768 | 14.8% | -0.14 | 2.71 | 2.70 | 2.71 | — |
| — | 3.49 | 3.50 | 3.50 | +0.85 | 14.5% | 769 | 14.5% | -0.16 | 3.10 | 3.10 | 3.11 | — |
| — | 2.94 | 2.95 | 2.94 | +0.82 | 14.1% | 770 | 14.1% | -0.18 | 3.56 | 3.56 | 3.57 | — |
| — | 2.44 | 2.45 | 2.44 | +0.80 | 14.0% | 771 | 14.0% | -0.20 | 4.08 | 4.07 | 4.08 | — |
| — | 2.00 | 2.01 | 2.00 | +0.76 | 13.8% | 772 | 13.8% | -0.24 | 4.64 | 4.64 | 4.65 | — |
| — | 1.62 | 1.63 | 1.62 | +0.73 | 13.6% | 773 | 13.6% | -0.27 | 5.26 | 5.23 | 5.30 | — |
| — | 1.30 | 1.31 | 1.30 | +0.69 | 13.5% | 774 | 13.5% | -0.31 | 5.96 | 5.93 | 6.00 | — |
| — | 1.03 | 1.04 | 1.03 | +0.65 | 13.4% | 775 | 13.4% | -0.35 | 6.71 | 6.68 | 6.74 | — |
| — | 0.81 | 0.82 | 0.81 | +0.61 | 13.3% | 776 | 13.3% | -0.39 | 7.50 | 7.44 | 7.56 | — |
| — | 0.63 | 0.64 | 0.64 | +0.56 | 13.3% | 777 | 13.3% | -0.44 | 8.37 | 8.32 | 8.41 | — |
| — | 0.49 | 0.50 | 0.49 | +0.51 | 13.4% | 778 | 13.4% | -0.49 | 9.24 | 9.20 | 9.28 | — |
| — | 0.38 | 0.39 | 0.39 | +0.46 | 13.5% | 779 | 13.5% | -0.54 | 10.15 | 10.11 | 10.19 | — |
| — | 0.30 | 0.31 | 0.30 | +0.41 | 13.6% | 780 | 13.6% | -0.59 | 11.09 | 11.05 | 11.13 | — |
| — | 0.23 | 0.24 | 0.23 | +0.36 | 13.6% | 781 | 13.6% | -0.65 | 12.01 | 11.94 | 12.08 | — |
| — | 0.18 | 0.19 | 0.18 | +0.32 | 13.7% | 782 | 13.7% | -0.70 | 12.98 | 12.91 | 13.05 | — |
| — | 0.14 | 0.15 | 0.14 | +0.27 | 13.8% | 783 | 13.8% | -0.75 | 13.97 | 13.90 | 14.04 | — |
| — | 0.11 | 0.12 | 0.12 | +0.23 | 14.0% | 784 | 14.0% | -0.79 | 14.94 | 14.83 | 15.04 | — |
| — | 0.09 | 0.10 | 0.10 | +0.19 | 14.2% | 785 | 14.2% | -0.83 | 15.95 | 15.86 | 16.04 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 15.7% | 790 | 15.7% | -0.99 | 20.98 | 20.89 | 21.08 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 17.9% | 795 | 17.9% | -1.00 | 25.89 | 24.69 | 27.08 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.3% | 805 | 23.3% | -1.00 | 35.83 | 34.64 | 37.02 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.3% | 810 | 25.3% | -1.00 | 40.80 | 39.64 | 41.96 | — |
| — | — | 0.01 | — | +0.00 | 29.3% | 820 | — | — | 50.80 | 49.64 | 51.96 | — |
| — | — | 0.01 | — | — | — | 825 | — | — | 55.80 | 54.64 | 56.96 | — |
| — | — | 0.01 | — | +0.00 | 8.6% | 835 | 8.6% | -1.00 | 65.88 | 64.68 | 67.08 | — |
| — | — | 0.01 | — | +0.00 | 5.7% | 845 | 5.7% | -1.00 | 75.80 | 74.64 | 76.96 | — |
| — | — | 0.01 | — | +0.00 | 3.7% | 860 | 3.7% | -1.00 | 90.80 | 89.64 | 91.96 | — |
| — | — | 0.01 | — | +0.00 | 3.2% | 870 | 3.2% | -1.00 | 100.80 | 99.64 | 101.96 | — |
| — | — | 0.01 | — | +0.00 | 3.2% | 880 | 3.2% | -1.00 | 110.80 | 109.64 | 111.96 | — |
| — | — | 0.01 | — | +0.00 | 4.2% | 895 | 4.2% | -1.00 | 125.80 | 124.64 | 126.96 | — |
| — | — | 0.01 | — | +0.00 | 5.6% | 905 | 5.6% | -1.00 | 135.80 | 134.64 | 136.96 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 920 | 9.0% | -1.00 | 150.79 | 149.59 | 152.00 | — |
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.