Spot 762.66
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 147.35 | 149.59 | 148.47 | +1.00 | 67.6% | 615 | 67.6% | -0.00 | 0.23 | 0.22 | 0.23 | — |
| — | 132.26 | 134.57 | 133.41 | +1.00 | 62.2% | 630 | 62.2% | -0.00 | 0.27 | 0.26 | 0.27 | — |
| — | 122.39 | 124.64 | 123.52 | +1.00 | 58.5% | 640 | 58.5% | -0.00 | 0.29 | 0.29 | 0.30 | — |
| — | 107.46 | 109.66 | 108.56 | +0.99 | 52.9% | 655 | 52.9% | -0.01 | 0.34 | 0.34 | 0.35 | — |
| — | 97.55 | 99.71 | 98.63 | +0.99 | 49.2% | 665 | 49.2% | -0.01 | 0.39 | 0.38 | 0.39 | — |
| — | 87.61 | 89.90 | 88.75 | +0.99 | 45.3% | 675 | 45.3% | -0.01 | 0.43 | 0.42 | 0.44 | — |
| — | 77.67 | 79.83 | 78.75 | +0.99 | 41.4% | 685 | 41.4% | -0.01 | 0.47 | 0.46 | 0.49 | — |
| — | 67.71 | 69.91 | 68.81 | +0.99 | 37.5% | 695 | 37.5% | -0.01 | 0.53 | 0.52 | 0.54 | — |
| — | 57.83 | 60.28 | 59.05 | +0.98 | 33.5% | 705 | 33.5% | -0.02 | 0.61 | 0.60 | 0.62 | — |
| — | 47.82 | 50.09 | 48.95 | +0.98 | 29.5% | 715 | 29.5% | -0.02 | 0.71 | 0.70 | 0.73 | — |
| — | 42.93 | 45.46 | 44.20 | +0.98 | 27.6% | 720 | 27.6% | -0.02 | 0.79 | 0.77 | 0.80 | — |
| — | 34.09 | 34.80 | 34.45 | +0.97 | 24.0% | 730 | 24.0% | -0.03 | 1.02 | 1.00 | 1.05 | — |
| — | 29.32 | 30.00 | 29.66 | +0.96 | 22.2% | 735 | 22.2% | -0.04 | 1.21 | 1.19 | 1.23 | 2,922 |
| — | 24.63 | 25.28 | 24.95 | +0.95 | 20.6% | 740 | 20.6% | -0.05 | 1.50 | 1.48 | 1.51 | — |
| — | 20.05 | 20.67 | 20.36 | +0.94 | 19.0% | 745 | 19.0% | -0.06 | 1.91 | 1.89 | 1.93 | — |
| — | 17.39 | 18.00 | 17.70 | +0.92 | 18.1% | 748 | 18.1% | -0.08 | 2.25 | 2.22 | 2.27 | — |
| — | 16.52 | 17.14 | 16.83 | +0.91 | 17.8% | 749 | 17.8% | -0.09 | 2.38 | 2.34 | 2.41 | — |
| — | 15.65 | 16.28 | 15.96 | +0.91 | 17.5% | 750 | 17.5% | -0.09 | 2.52 | 2.49 | 2.55 | — |
| — | 14.81 | 15.42 | 15.12 | — | — | 751 | 17.2% | -0.10 | 2.67 | 2.64 | 2.70 | — |
| — | 13.97 | 14.58 | 14.28 | — | — | 752 | — | — | 2.85 | 2.81 | 2.88 | — |
| 88 | 13.14 | 13.74 | 13.44 | +0.89 | 16.7% | 753 | 16.7% | -0.11 | 3.02 | 2.99 | 3.06 | 5,943 |
| 211 | 12.33 | 12.95 | 12.64 | +0.88 | 16.4% | 754 | 16.4% | -0.12 | 3.21 | 3.18 | 3.25 | — |
| — | 11.54 | 12.14 | 11.84 | +0.87 | 16.1% | 755 | 16.1% | -0.13 | 3.42 | 3.39 | 3.46 | — |
| — | 10.78 | 11.33 | 11.05 | +0.86 | 15.9% | 756 | 15.9% | -0.15 | 3.65 | 3.62 | 3.68 | — |
| — | 9.99 | 10.58 | 10.29 | +0.84 | 15.6% | 757 | — | — | 3.90 | 3.87 | 3.93 | — |
| — | 9.48 | 9.68 | 9.58 | — | — | 758 | 15.4% | -0.17 | 4.17 | 4.13 | 4.21 | 2,080 |
| — | 8.76 | 8.95 | 8.86 | +0.82 | 15.1% | 759 | — | — | 4.45 | 4.41 | 4.49 | — |
| — | 8.07 | 8.25 | 8.16 | +0.80 | 14.9% | 760 | — | — | 4.75 | 4.72 | 4.79 | — |
| — | 7.40 | 7.57 | 7.49 | — | — | 761 | 14.7% | -0.21 | 5.08 | 5.04 | 5.11 | — |
| — | 6.80 | 6.86 | 6.83 | +0.78 | 14.4% | 762 | — | — | 5.44 | 5.40 | 5.48 | — |
| — | 6.15 | 6.23 | 6.19 | — | — | 763 | 14.2% | -0.25 | 5.82 | 5.77 | 5.86 | — |
| — | 5.55 | 5.63 | 5.59 | +0.73 | 13.9% | 764 | 13.9% | -0.27 | 6.22 | 6.18 | 6.27 | — |
| — | 5.00 | 5.05 | 5.03 | +0.71 | 13.7% | 765 | 13.7% | -0.30 | 6.66 | 6.61 | 6.70 | — |
| — | 4.44 | 4.51 | 4.47 | — | — | 766 | — | — | 7.09 | 6.92 | 7.26 | — |
| — | 3.92 | 4.00 | 3.96 | +0.66 | 13.3% | 767 | 13.3% | -0.34 | 7.64 | 7.36 | 7.93 | — |
| — | 3.45 | 3.50 | 3.48 | +0.64 | 13.0% | 768 | 13.0% | -0.37 | 8.19 | 7.90 | 8.47 | — |
| — | 3.01 | 3.07 | 3.04 | +0.61 | 12.8% | 769 | — | — | 8.69 | 8.44 | 8.94 | — |
| — | 2.62 | 2.65 | 2.63 | +0.58 | 12.5% | 770 | 12.5% | -0.42 | 9.34 | 9.01 | 9.67 | — |
| — | 2.23 | 2.29 | 2.26 | — | — | 771 | — | — | 9.96 | 9.69 | 10.24 | — |
| — | 1.89 | 1.95 | 1.92 | +0.52 | 12.1% | 772 | 12.1% | -0.49 | 10.65 | 10.38 | 10.92 | — |
| — | 1.60 | 1.64 | 1.62 | +0.49 | 11.9% | 773 | 11.9% | -0.52 | 11.46 | 10.94 | 11.98 | — |
| — | 1.33 | 1.38 | 1.35 | +0.46 | 11.7% | 774 | 11.7% | -0.56 | 12.23 | 11.71 | 12.76 | — |
| — | 1.12 | 1.14 | 1.13 | — | — | 775 | 11.6% | -0.59 | 12.71 | 11.99 | 13.43 | — |
| — | 0.90 | 0.95 | 0.93 | +0.39 | 11.4% | 776 | 11.4% | -0.63 | 13.79 | 13.35 | 14.24 | — |
| — | 0.73 | 0.77 | 0.75 | +0.36 | 11.3% | 777 | 11.3% | -0.66 | 14.47 | 13.65 | 15.30 | — |
| — | 0.59 | 0.62 | 0.60 | +0.32 | 11.1% | 778 | 11.1% | -0.70 | 15.35 | 14.69 | 16.00 | — |
| — | 0.38 | 0.41 | 0.40 | +0.26 | 10.9% | 780 | — | — | 17.16 | 16.36 | 17.96 | — |
| — | 0.11 | 0.12 | 0.12 | +0.14 | 10.5% | 785 | 10.5% | -0.91 | 22.32 | 21.15 | 23.49 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 10.7% | 790 | 10.7% | -1.00 | 27.33 | 26.20 | 28.46 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 11.3% | 795 | 11.3% | -1.00 | 32.41 | 31.20 | 33.61 | — |
| — | — | 0.01 | — | — | — | 805 | 11.8% | -1.00 | 42.41 | 41.21 | 43.61 | — |
| — | — | 0.01 | — | +0.00 | 11.3% | 815 | 11.3% | -1.00 | 52.44 | 51.26 | 53.61 | — |
| — | — | 0.01 | — | — | — | 820 | 11.3% | -1.00 | 57.44 | 56.26 | 58.61 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 830 | 11.6% | -1.00 | 67.44 | 66.26 | 68.61 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 840 | 12.2% | -1.00 | 77.44 | 76.26 | 78.61 | — |
| — | — | 0.01 | — | +0.00 | 13.3% | 855 | 13.3% | -1.00 | 92.44 | 91.27 | 93.61 | — |
| — | — | 0.01 | — | +0.00 | 14.1% | 865 | 14.1% | -1.00 | 102.44 | 101.26 | 103.61 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 875 | 15.0% | -1.00 | 112.42 | 111.24 | 113.61 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 890 | 16.3% | -1.00 | 127.31 | 126.16 | 128.47 | — |
| — | — | 0.01 | — | +0.00 | 16.9% | 900 | 16.9% | -1.00 | 137.34 | 136.20 | 138.47 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 915 | 17.5% | -1.00 | 152.44 | 151.26 | 153.61 | — |
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.