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 | |
| — | 148.69 | 151.28 | 149.99 | +1.00 | 51.7% | 620 | 51.7% | -0.00 | 0.07 | 0.06 | 0.07 | — |
| — | 133.72 | 136.32 | 135.02 | +1.00 | 47.4% | 635 | 47.4% | -0.00 | 0.07 | 0.07 | 0.08 | — |
| — | 123.74 | 126.34 | 125.04 | +1.00 | 44.5% | 645 | 44.5% | -0.00 | 0.09 | 0.08 | 0.09 | — |
| — | 108.78 | 111.38 | 110.08 | +1.00 | 40.5% | 660 | 40.5% | -0.00 | 0.10 | 0.10 | 0.11 | — |
| — | 98.81 | 101.41 | 100.11 | +1.00 | 37.7% | 670 | 37.7% | -0.00 | 0.12 | 0.12 | 0.13 | — |
| — | 89.62 | 91.44 | 90.53 | +0.99 | 34.7% | 680 | 34.7% | -0.01 | 0.14 | 0.14 | 0.15 | — |
| 7 | 78.87 | 81.48 | 80.17 | +0.99 | 31.6% | 690 | 31.6% | -0.01 | 0.17 | 0.16 | 0.17 | — |
| — | 68.92 | 71.52 | 70.22 | +0.99 | 28.6% | 700 | 28.6% | -0.01 | 0.20 | 0.19 | 0.20 | — |
| — | 58.98 | 61.58 | 60.28 | +0.99 | 25.8% | 710 | 25.8% | -0.01 | 0.24 | 0.24 | 0.25 | — |
| — | 49.49 | 51.64 | 50.56 | +0.99 | 23.0% | 720 | 23.0% | -0.02 | 0.33 | 0.32 | 0.33 | — |
| — | 39.86 | 41.81 | 40.84 | +0.98 | 20.4% | 730 | 20.4% | -0.02 | 0.47 | 0.47 | 0.48 | — |
| — | 34.75 | 36.94 | 35.84 | +0.97 | 19.2% | 735 | 19.2% | -0.03 | 0.59 | 0.59 | 0.60 | — |
| — | 29.53 | 32.09 | 30.81 | +0.96 | 18.0% | 740 | 18.0% | -0.04 | 0.78 | 0.77 | 0.78 | — |
| — | 25.86 | 26.22 | 26.04 | +0.95 | 17.0% | 745 | 17.0% | -0.05 | 1.04 | 1.04 | 1.05 | — |
| — | 21.25 | 21.61 | 21.43 | +0.94 | 15.9% | 750 | 15.9% | -0.06 | 1.43 | 1.42 | 1.44 | — |
| — | 17.70 | 18.05 | 17.88 | +0.92 | 15.1% | 754 | 15.1% | -0.08 | 1.88 | 1.86 | 1.89 | — |
| — | 16.86 | 17.18 | 17.02 | +0.91 | 14.9% | 755 | 14.9% | -0.09 | 2.01 | 2.00 | 2.02 | — |
| — | 15.99 | 16.32 | 16.16 | +0.90 | 14.7% | 756 | 14.7% | -0.10 | 2.15 | 2.14 | 2.17 | — |
| — | 15.17 | 15.48 | 15.32 | +0.90 | 14.5% | 757 | 14.5% | -0.10 | 2.31 | 2.29 | 2.32 | — |
| — | 14.29 | 14.65 | 14.47 | +0.89 | 14.3% | 758 | 14.3% | -0.11 | 2.48 | 2.46 | 2.49 | — |
| — | 13.51 | 13.82 | 13.66 | +0.88 | 14.1% | 759 | 14.1% | -0.12 | 2.66 | 2.64 | 2.68 | — |
| — | 12.71 | 13.02 | 12.87 | +0.87 | 13.9% | 760 | 13.9% | -0.13 | 2.85 | 2.84 | 2.87 | — |
| — | 11.91 | 12.23 | 12.07 | +0.86 | 13.7% | 761 | 13.7% | -0.14 | 3.08 | 3.05 | 3.10 | — |
| — | 11.14 | 11.45 | 11.29 | +0.85 | 13.5% | 762 | 13.5% | -0.15 | 3.30 | 3.28 | 3.32 | — |
| — | 10.38 | 10.63 | 10.51 | +0.84 | 13.3% | 763 | 13.3% | -0.16 | 3.54 | 3.52 | 3.57 | — |
| — | 9.62 | 9.91 | 9.77 | +0.83 | 13.2% | 764 | 13.2% | -0.18 | 3.81 | 3.78 | 3.84 | — |
| — | 9.00 | 9.17 | 9.09 | +0.81 | 13.0% | 765 | 13.0% | -0.19 | 4.09 | 4.06 | 4.12 | — |
| — | 8.26 | 8.47 | 8.37 | +0.80 | 12.8% | 766 | 12.8% | -0.20 | 4.40 | 4.37 | 4.43 | — |
| — | 7.63 | 7.74 | 7.68 | +0.78 | 12.6% | 767 | 12.6% | -0.22 | 4.74 | 4.71 | 4.76 | — |
| — | 6.99 | 7.09 | 7.04 | +0.77 | 12.4% | 768 | 12.4% | -0.23 | 5.09 | 5.06 | 5.12 | — |
| — | 6.40 | 6.46 | 6.43 | +0.75 | 12.3% | 769 | 12.3% | -0.26 | 5.49 | 5.46 | 5.51 | — |
| — | 5.81 | 5.86 | 5.83 | +0.73 | 12.1% | 770 | 12.1% | -0.27 | 5.89 | 5.86 | 5.92 | — |
| — | 5.24 | 5.29 | 5.26 | +0.71 | 11.9% | 771 | 11.9% | -0.29 | 6.33 | 6.30 | 6.36 | — |
| — | 4.71 | 4.76 | 4.74 | +0.69 | 11.8% | 772 | 11.8% | -0.31 | 6.80 | 6.67 | 6.94 | — |
| — | 4.21 | 4.25 | 4.23 | +0.67 | 11.6% | 773 | 11.6% | -0.34 | 7.31 | 7.17 | 7.45 | — |
| — | 3.74 | 3.78 | 3.76 | +0.64 | 11.4% | 774 | 11.4% | -0.36 | 7.86 | 7.71 | 8.00 | — |
| — | 3.30 | 3.35 | 3.33 | +0.62 | 11.3% | 775 | 11.3% | -0.39 | 8.43 | 8.28 | 8.58 | — |
| — | 2.90 | 2.94 | 2.92 | +0.59 | 11.1% | 776 | 11.1% | -0.42 | 9.04 | 8.89 | 9.19 | — |
| — | 2.53 | 2.57 | 2.55 | +0.56 | 11.0% | 777 | 11.0% | -0.44 | 9.71 | 9.53 | 9.88 | — |
| — | 2.20 | 2.24 | 2.22 | +0.53 | 10.9% | 778 | 10.9% | -0.47 | 10.37 | 10.20 | 10.54 | — |
| — | 1.90 | 1.93 | 1.92 | +0.51 | 10.8% | 779 | 10.8% | -0.51 | 11.12 | 10.94 | 11.29 | — |
| — | 1.63 | 1.67 | 1.65 | +0.47 | 10.7% | 780 | 10.7% | -0.54 | 11.89 | 11.72 | 12.06 | — |
| — | 1.39 | 1.42 | 1.41 | +0.44 | 10.6% | 781 | 10.6% | -0.57 | 12.64 | 12.46 | 12.83 | — |
| — | 1.18 | 1.21 | 1.20 | +0.41 | 10.5% | 782 | 10.5% | -0.60 | 13.48 | 13.27 | 13.70 | — |
| — | 0.99 | 1.03 | 1.01 | +0.38 | 10.4% | 783 | 10.4% | -0.64 | 14.26 | 13.96 | 14.56 | — |
| — | 0.84 | 0.87 | 0.85 | +0.35 | 10.4% | 784 | 10.4% | -0.67 | 15.05 | 14.26 | 15.84 | — |
| — | 0.70 | 0.72 | 0.71 | +0.32 | 10.3% | 785 | 10.3% | -0.70 | 15.96 | 15.19 | 16.73 | — |
| — | 0.28 | 0.29 | 0.28 | +0.18 | 10.2% | 790 | 10.2% | -0.86 | 21.20 | 20.63 | 21.78 | — |
| — | 0.11 | 0.12 | 0.12 | +0.08 | 10.4% | 795 | 10.4% | -0.97 | 25.86 | 24.59 | 27.13 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 11.7% | 805 | 11.7% | -1.00 | 35.89 | 34.59 | 37.19 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 12.7% | 810 | 12.7% | -1.00 | 40.89 | 39.59 | 42.19 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 14.9% | 820 | 14.9% | -1.00 | 50.89 | 49.59 | 52.19 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 16.2% | 825 | 16.2% | -1.00 | 55.89 | 54.59 | 57.19 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.8% | 835 | 18.8% | -1.00 | 65.89 | 64.59 | 67.19 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.8% | 845 | 20.8% | -1.00 | 75.89 | 74.59 | 77.19 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 860 | 21.1% | -1.00 | 90.89 | 89.59 | 92.19 | — |
| — | — | 0.01 | — | +0.00 | 19.9% | 870 | 19.9% | -1.00 | 100.89 | 99.59 | 102.19 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 880 | 18.6% | -1.00 | 110.89 | 109.59 | 112.19 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 895 | 17.5% | -1.00 | 125.89 | 124.59 | 127.19 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 905 | 17.1% | -1.00 | 135.89 | 134.59 | 137.19 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 920 | 16.2% | -1.00 | 150.89 | 149.59 | 152.19 | — |
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.