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 | |
| — | 150.64 | 153.24 | 151.94 | +0.99 | 36.7% | 620 | 36.7% | -0.01 | 0.48 | 0.48 | 0.49 | — |
| — | 135.80 | 138.39 | 137.09 | +0.99 | 34.1% | 635 | 34.1% | -0.01 | 0.57 | 0.57 | 0.58 | — |
| — | 125.91 | 128.50 | 127.20 | +0.98 | 32.3% | 645 | 32.3% | -0.02 | 0.66 | 0.65 | 0.66 | — |
| — | 111.11 | 113.71 | 112.41 | +0.98 | 29.8% | 660 | 29.8% | -0.02 | 0.80 | 0.79 | 0.80 | — |
| — | 101.27 | 103.87 | 102.57 | +0.97 | 28.1% | 670 | 28.1% | -0.03 | 0.93 | 0.92 | 0.93 | — |
| — | 91.46 | 94.07 | 92.77 | +0.97 | 26.5% | 680 | 26.5% | -0.03 | 1.07 | 1.07 | 1.08 | — |
| — | 81.70 | 84.30 | 83.00 | +0.96 | 24.8% | 690 | 24.8% | -0.04 | 1.28 | 1.28 | 1.29 | — |
| — | 72.00 | 74.59 | 73.30 | +0.95 | 23.3% | 700 | 23.3% | -0.05 | 1.55 | 1.55 | 1.56 | — |
| — | 63.34 | 65.01 | 64.17 | +0.94 | 21.7% | 710 | 21.7% | -0.06 | 1.93 | 1.91 | 1.94 | — |
| — | 53.89 | 55.55 | 54.72 | +0.92 | 20.2% | 720 | 20.2% | -0.08 | 2.44 | 2.42 | 2.46 | — |
| — | 44.64 | 45.16 | 44.90 | +0.90 | 18.8% | 730 | 18.8% | -0.10 | 3.15 | 3.13 | 3.18 | — |
| — | 40.12 | 40.64 | 40.38 | +0.88 | 18.1% | 735 | 18.1% | -0.12 | 3.62 | 3.60 | 3.65 | — |
| — | 35.80 | 36.12 | 35.96 | +0.87 | 17.4% | 740 | 17.4% | -0.14 | 4.20 | 4.17 | 4.22 | — |
| — | 31.44 | 31.79 | 31.61 | — | — | 745 | 16.7% | -0.16 | 4.87 | 4.84 | 4.90 | — |
| — | 27.28 | 27.60 | 27.44 | +0.82 | 16.0% | 750 | 16.0% | -0.19 | 5.68 | 5.66 | 5.71 | — |
| — | 23.97 | 24.47 | 24.22 | — | — | 754 | — | — | 6.46 | 6.43 | 6.49 | — |
| — | 23.26 | 23.57 | 23.41 | +0.78 | 15.3% | 755 | 15.3% | -0.22 | 6.67 | 6.64 | 6.70 | — |
| — | 22.44 | 22.88 | 22.66 | — | — | 756 | 15.2% | -0.23 | 6.89 | 6.86 | 6.92 | — |
| — | 21.63 | 22.15 | 21.89 | +0.77 | 15.1% | 757 | 15.1% | -0.23 | 7.12 | 7.09 | 7.15 | — |
| — | 20.91 | 21.34 | 21.12 | +0.76 | 14.9% | 758 | 14.9% | -0.24 | 7.36 | 7.32 | 7.39 | — |
| — | 20.11 | 20.62 | 20.36 | +0.75 | 14.8% | 759 | 14.8% | -0.25 | 7.61 | 7.57 | 7.64 | — |
| — | 19.46 | 19.86 | 19.66 | +0.75 | 14.6% | 760 | 14.6% | -0.26 | 7.86 | 7.82 | 7.89 | — |
| — | 18.64 | 19.02 | 18.83 | +0.74 | 14.5% | 761 | 14.5% | -0.27 | 8.12 | 8.09 | 8.16 | — |
| — | 17.91 | 18.41 | 18.16 | +0.73 | 14.4% | 762 | 14.4% | -0.28 | 8.40 | 8.37 | 8.44 | — |
| — | 17.22 | 17.66 | 17.44 | +0.72 | 14.3% | 763 | 14.3% | -0.29 | 8.69 | 8.65 | 8.72 | — |
| — | 16.52 | 16.85 | 16.68 | +0.71 | 14.1% | 764 | 14.1% | -0.30 | 8.99 | 8.95 | 9.03 | — |
| — | 15.88 | 16.15 | 16.02 | +0.70 | 14.0% | 765 | 14.0% | -0.31 | 9.30 | 9.26 | 9.34 | — |
| — | 15.26 | 15.42 | 15.34 | +0.69 | 13.9% | 766 | 13.9% | -0.32 | 9.62 | 9.59 | 9.66 | — |
| — | 14.59 | 14.76 | 14.68 | +0.68 | 13.7% | 767 | 13.7% | -0.33 | 9.96 | 9.92 | 10.00 | — |
| — | 13.97 | 14.10 | 14.04 | +0.67 | 13.6% | 768 | 13.6% | -0.34 | 10.31 | 10.27 | 10.35 | — |
| — | 13.29 | 13.45 | 13.37 | +0.66 | 13.5% | 769 | 13.5% | -0.35 | 10.68 | 10.64 | 10.72 | — |
| — | 12.73 | 12.80 | 12.77 | +0.65 | 13.4% | 770 | 13.4% | -0.36 | 11.06 | 11.02 | 11.10 | — |
| — | 12.12 | 12.19 | 12.15 | +0.64 | 13.3% | 771 | 13.3% | -0.37 | 11.45 | 11.41 | 11.49 | — |
| — | 11.51 | 11.58 | 11.54 | +0.63 | 13.1% | 772 | 13.1% | -0.38 | 11.86 | 11.82 | 11.90 | — |
| — | 10.93 | 10.98 | 10.96 | +0.61 | 13.0% | 773 | 13.0% | -0.40 | 12.29 | 12.24 | 12.33 | — |
| — | 10.35 | 10.42 | 10.38 | +0.60 | 12.9% | 774 | 12.9% | -0.41 | 12.73 | 12.69 | 12.77 | — |
| — | 9.80 | 9.86 | 9.83 | +0.59 | 12.8% | 775 | 12.8% | -0.42 | 13.19 | 13.14 | 13.23 | — |
| — | 9.26 | 9.32 | 9.29 | +0.58 | 12.7% | 776 | 12.7% | -0.44 | 13.62 | 13.40 | 13.84 | — |
| — | 8.73 | 8.80 | 8.77 | +0.56 | 12.5% | 777 | 12.5% | -0.45 | 14.10 | 13.86 | 14.34 | — |
| — | 8.23 | 8.29 | 8.26 | +0.55 | 12.4% | 778 | 12.4% | -0.47 | 14.61 | 14.36 | 14.86 | — |
| — | 7.74 | 7.80 | 7.77 | +0.53 | 12.3% | 779 | 12.3% | -0.48 | 15.13 | 14.92 | 15.34 | — |
| — | 7.26 | 7.33 | 7.29 | +0.52 | 12.3% | 780 | 12.3% | -0.50 | 15.77 | 15.60 | 15.94 | — |
| — | 6.81 | 6.87 | 6.84 | +0.51 | 12.2% | 781 | 12.2% | -0.51 | 16.24 | 15.92 | 16.56 | — |
| — | 6.37 | 6.43 | 6.40 | +0.49 | 12.1% | 782 | 12.1% | -0.53 | 16.95 | 16.60 | 17.29 | — |
| — | 5.95 | 6.01 | 5.98 | +0.48 | 12.0% | 783 | 12.0% | -0.54 | 17.50 | 17.09 | 17.90 | — |
| — | 5.55 | 5.61 | 5.58 | +0.46 | 11.9% | 784 | 11.9% | -0.56 | 18.11 | 17.82 | 18.40 | — |
| — | 5.17 | 5.23 | 5.20 | +0.45 | 11.8% | 785 | 11.8% | -0.58 | 18.74 | 18.48 | 19.00 | — |
| — | 3.54 | 3.59 | 3.56 | +0.37 | 11.4% | 790 | 11.4% | -0.66 | 22.34 | 21.86 | 22.83 | — |
| — | 2.32 | 2.37 | 2.35 | +0.29 | 11.0% | 795 | 11.0% | -0.75 | 26.48 | 25.42 | 27.54 | — |
| — | 0.90 | 0.92 | 0.91 | +0.16 | 10.6% | 805 | 10.6% | -0.91 | 35.90 | 34.60 | 37.19 | — |
| — | 0.54 | 0.55 | 0.55 | +0.11 | 10.5% | 810 | 10.5% | -0.98 | 40.89 | 39.59 | 42.19 | — |
| — | 0.20 | 0.21 | 0.20 | +0.05 | 10.6% | 820 | 10.6% | -1.00 | 50.89 | 49.59 | 52.19 | — |
| — | 0.13 | 0.14 | 0.14 | +0.03 | 10.8% | 825 | 10.8% | -1.00 | 55.90 | 54.60 | 57.19 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 11.4% | 835 | 11.4% | -1.00 | 65.89 | 64.60 | 67.19 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 12.2% | 845 | 12.2% | -1.00 | 75.89 | 74.59 | 77.19 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 13.5% | 860 | 13.5% | -1.00 | 90.89 | 89.60 | 92.19 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 14.6% | 870 | 14.6% | -1.00 | 100.89 | 99.60 | 102.19 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.6% | 880 | 15.6% | -1.00 | 110.89 | 109.60 | 112.19 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.7% | 895 | 16.7% | -1.00 | 125.89 | 124.60 | 127.19 | — |
| — | — | 0.01 | — | +0.00 | 17.0% | 905 | 17.0% | -1.00 | 135.90 | 134.60 | 137.19 | — |
| — | — | 0.01 | — | — | — | 920 | 16.8% | -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.