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 | |
| — | 147.87 | 150.49 | 149.18 | +0.99 | 52.3% | 615 | 52.3% | -0.01 | 0.42 | 0.42 | 0.43 | — |
| — | 132.97 | 135.72 | 134.34 | +0.99 | 48.3% | 630 | 48.3% | -0.01 | 0.49 | 0.49 | 0.50 | — |
| — | 123.35 | 125.48 | 124.42 | +0.99 | 45.6% | 640 | 45.6% | -0.01 | 0.55 | 0.54 | 0.56 | — |
| — | 108.15 | 110.77 | 109.46 | +0.99 | 41.4% | 655 | 41.4% | -0.01 | 0.64 | 0.63 | 0.65 | — |
| — | 98.24 | 100.86 | 99.55 | +0.99 | 38.7% | 665 | 38.7% | -0.01 | 0.70 | 0.69 | 0.72 | — |
| — | 88.33 | 90.96 | 89.64 | +0.98 | 35.9% | 675 | 35.9% | -0.02 | 0.79 | 0.77 | 0.81 | — |
| — | 78.83 | 81.22 | 80.03 | +0.98 | 33.2% | 685 | 33.2% | -0.02 | 0.89 | 0.87 | 0.91 | — |
| — | 68.59 | 71.36 | 69.97 | +0.97 | 30.4% | 695 | 30.4% | -0.03 | 1.02 | 1.01 | 1.04 | — |
| — | 59.76 | 60.58 | 60.17 | +0.97 | 27.7% | 705 | 27.7% | -0.03 | 1.21 | 1.19 | 1.22 | 9,732 |
| — | 50.06 | 50.85 | 50.45 | +0.96 | 25.0% | 715 | 25.0% | -0.04 | 1.47 | 1.44 | 1.49 | — |
| 1,143 | 45.25 | 46.05 | 45.65 | +0.95 | 23.8% | 720 | 23.8% | -0.05 | 1.65 | 1.63 | 1.67 | 14,451 |
| — | 35.81 | 36.60 | 36.20 | +0.93 | 21.4% | 730 | 21.4% | -0.07 | 2.19 | 2.17 | 2.22 | 17,339 |
| 452 | 31.21 | 32.00 | 31.61 | +0.92 | 20.2% | 735 | 20.2% | -0.08 | 2.59 | 2.56 | 2.62 | 13,273 |
| — | 26.73 | 27.53 | 27.13 | +0.90 | 19.2% | 740 | 19.2% | -0.10 | 3.12 | 3.10 | 3.14 | — |
| — | 22.40 | 23.19 | 22.80 | +0.87 | 18.1% | 745 | 18.1% | -0.13 | 3.79 | 3.75 | 3.82 | — |
| — | 19.87 | 20.70 | 20.29 | +0.85 | 17.5% | 748 | 17.5% | -0.15 | 4.28 | 4.24 | 4.32 | — |
| — | 19.05 | 19.85 | 19.45 | +0.84 | 17.3% | 749 | 17.3% | -0.16 | 4.46 | 4.42 | 4.50 | — |
| — | 18.28 | 19.05 | 18.66 | +0.83 | 17.1% | 750 | 17.1% | -0.17 | 4.66 | 4.63 | 4.69 | — |
| — | 17.48 | 18.25 | 17.86 | +0.83 | 16.9% | 751 | 16.9% | -0.18 | 4.85 | 4.81 | 4.89 | — |
| — | 16.63 | 17.46 | 17.05 | +0.82 | 16.7% | 752 | 16.7% | -0.18 | 5.06 | 5.02 | 5.10 | — |
| — | 15.85 | 16.67 | 16.26 | +0.81 | 16.5% | 753 | 16.5% | -0.19 | 5.28 | 5.24 | 5.32 | — |
| — | 15.06 | 15.91 | 15.48 | +0.81 | 16.3% | 754 | 16.3% | -0.20 | 5.51 | 5.47 | 5.56 | — |
| — | 14.64 | 14.89 | 14.77 | +0.79 | 16.1% | 755 | 16.1% | -0.21 | 5.76 | 5.72 | 5.80 | — |
| — | 13.91 | 14.14 | 14.03 | +0.78 | 15.9% | 756 | 15.9% | -0.22 | 6.02 | 5.98 | 6.06 | — |
| — | 13.17 | 13.41 | 13.29 | +0.77 | 15.7% | 757 | 15.7% | -0.23 | 6.29 | 6.24 | 6.33 | — |
| — | 12.46 | 12.70 | 12.58 | +0.76 | 15.5% | 758 | 15.5% | -0.24 | 6.57 | 6.52 | 6.62 | — |
| — | 11.76 | 11.99 | 11.88 | +0.75 | 15.3% | 759 | 15.3% | -0.25 | 6.87 | 6.82 | 6.92 | — |
| — | 11.08 | 11.27 | 11.18 | +0.74 | 15.2% | 760 | 15.2% | -0.27 | 7.18 | 7.14 | 7.23 | 22,740 |
| — | 10.41 | 10.64 | 10.53 | +0.72 | 15.0% | 761 | 15.0% | -0.28 | 7.52 | 7.47 | 7.57 | — |
| — | 9.81 | 9.88 | 9.85 | — | — | 762 | — | — | 7.87 | 7.82 | 7.92 | — |
| — | 9.17 | 9.24 | 9.21 | — | — | 763 | — | — | 8.24 | 8.19 | 8.29 | — |
| — | 8.55 | 8.62 | 8.59 | — | — | 764 | — | — | 8.62 | 8.57 | 8.67 | — |
| — | 7.94 | 8.02 | 7.98 | — | — | 765 | — | — | 9.03 | 8.98 | 9.08 | — |
| — | 7.38 | 7.44 | 7.41 | — | — | 766 | — | — | 9.46 | 9.41 | 9.51 | — |
| — | 6.80 | 6.88 | 6.84 | — | — | 767 | — | — | 9.86 | 9.65 | 10.07 | — |
| — | 6.26 | 6.34 | 6.30 | — | — | 768 | — | — | 10.31 | 10.03 | 10.59 | — |
| — | 5.75 | 5.82 | 5.79 | — | — | 769 | — | — | 10.89 | 10.53 | 11.26 | — |
| — | 5.27 | 5.33 | 5.30 | — | — | 770 | — | — | 11.40 | 11.12 | 11.68 | — |
| — | 4.79 | 4.86 | 4.83 | — | — | 771 | — | — | 11.98 | 11.62 | 12.34 | — |
| — | 4.35 | 4.42 | 4.38 | — | — | 772 | — | — | 12.55 | 12.19 | 12.92 | — |
| — | 3.95 | 4.01 | 3.98 | — | — | 773 | — | — | 13.16 | 12.83 | 13.50 | — |
| — | 3.55 | 3.62 | 3.58 | — | — | 774 | — | — | 13.76 | 13.28 | 14.23 | — |
| — | 3.19 | 3.26 | 3.23 | — | — | 775 | — | — | 14.47 | 14.04 | 14.90 | — |
| — | 2.86 | 2.92 | 2.89 | — | — | 776 | — | — | 15.15 | 14.72 | 15.58 | — |
| — | 2.54 | 2.61 | 2.58 | — | — | 777 | — | — | 15.86 | 15.43 | 16.29 | — |
| — | 2.25 | 2.32 | 2.29 | — | — | 778 | — | — | 16.57 | 15.32 | 17.81 | — |
| — | 1.78 | 1.81 | 1.79 | — | — | 780 | — | — | 18.20 | 16.94 | 19.45 | — |
| — | 0.88 | 0.93 | 0.91 | — | — | 785 | — | — | 22.46 | 21.40 | 23.52 | — |
| — | 0.42 | 0.44 | 0.43 | — | — | 790 | — | — | 27.20 | 26.18 | 28.23 | — |
| — | 0.20 | 0.21 | 0.20 | — | — | 795 | — | — | 32.23 | 30.85 | 33.61 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 805 | — | — | 42.30 | 41.00 | 43.61 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 815 | — | — | 52.30 | 51.00 | 53.61 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 820 | — | — | 57.30 | 55.99 | 58.61 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 830 | — | — | 67.23 | 65.85 | 68.61 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 840 | — | — | 77.30 | 75.99 | 78.61 | — |
| — | — | 0.02 | — | — | — | 855 | — | — | 92.31 | 91.00 | 93.61 | — |
| — | — | 0.02 | — | — | — | 865 | — | — | 102.31 | 101.00 | 103.61 | — |
| — | — | 0.02 | — | — | — | 875 | — | — | 112.30 | 110.99 | 113.61 | — |
| — | — | 0.02 | — | — | — | 890 | — | — | 127.23 | 125.85 | 128.61 | — |
| — | — | 0.01 | — | — | — | 900 | — | — | 137.30 | 135.99 | 138.61 | — |
| — | — | 0.01 | — | — | — | 915 | — | — | 152.30 | 150.99 | 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.