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 | |
| — | 149.30 | 152.06 | 150.68 | — | — | 615 | — | — | 0.86 | 0.85 | 0.88 | — |
| — | 134.49 | 137.24 | 135.87 | — | — | 630 | — | — | 0.99 | 0.98 | 1.01 | — |
| — | 124.62 | 127.36 | 125.99 | — | — | 640 | — | — | 1.10 | 1.08 | 1.12 | — |
| — | 109.87 | 112.62 | 111.25 | — | — | 655 | — | — | 1.29 | 1.27 | 1.32 | — |
| — | 100.06 | 102.81 | 101.44 | — | — | 665 | — | — | 1.46 | 1.43 | 1.48 | — |
| — | 91.14 | 92.25 | 91.69 | — | — | 675 | — | — | 1.66 | 1.64 | 1.68 | — |
| — | 81.43 | 82.53 | 81.98 | — | — | 685 | — | — | 1.91 | 1.88 | 1.93 | — |
| — | 71.79 | 72.89 | 72.34 | — | — | 695 | — | — | 2.22 | 2.19 | 2.25 | — |
| — | 62.26 | 63.35 | 62.80 | — | — | 705 | — | — | 2.65 | 2.61 | 2.68 | — |
| — | 52.86 | 53.95 | 53.41 | — | — | 715 | — | — | 3.21 | 3.17 | 3.25 | — |
| — | 48.23 | 49.32 | 48.77 | — | — | 720 | — | — | 3.58 | 3.55 | 3.62 | — |
| — | 39.17 | 40.26 | 39.72 | — | — | 730 | — | — | 4.53 | 4.49 | 4.57 | — |
| — | 34.74 | 35.88 | 35.31 | — | — | 735 | — | — | 5.13 | 5.09 | 5.17 | — |
| — | 30.42 | 31.60 | 31.01 | +0.83 | 18.3% | 740 | 18.3% | -0.17 | 5.84 | 5.80 | 5.89 | — |
| — | 26.31 | 27.44 | 26.88 | +0.81 | 17.5% | 745 | 17.5% | -0.19 | 6.69 | 6.64 | 6.74 | — |
| — | 23.80 | 25.02 | 24.41 | +0.79 | 17.0% | 748 | 17.0% | -0.21 | 7.28 | 7.22 | 7.33 | — |
| — | 23.00 | 24.23 | 23.61 | +0.78 | 16.8% | 749 | 16.8% | -0.22 | 7.48 | 7.43 | 7.53 | — |
| — | 22.73 | 23.08 | 22.91 | +0.78 | 16.6% | 750 | 16.6% | -0.23 | 7.70 | 7.65 | 7.75 | — |
| — | 21.95 | 22.30 | 22.12 | +0.77 | 16.5% | 751 | 16.5% | -0.24 | 7.92 | 7.87 | 7.97 | — |
| — | 21.18 | 21.53 | 21.36 | +0.76 | 16.3% | 752 | 16.3% | -0.24 | 8.15 | 8.10 | 8.21 | — |
| — | 20.42 | 20.77 | 20.59 | +0.75 | 16.2% | 753 | 16.2% | -0.25 | 8.39 | 8.34 | 8.45 | — |
| — | 19.68 | 20.01 | 19.84 | +0.75 | 16.0% | 754 | 16.0% | -0.26 | 8.64 | 8.59 | 8.70 | — |
| — | 18.93 | 19.25 | 19.09 | +0.73 | 15.8% | 755 | 15.8% | -0.27 | 8.89 | 8.84 | 8.95 | 7,130 |
| — | 18.20 | 18.52 | 18.36 | +0.72 | 15.7% | 756 | 15.7% | -0.28 | 9.17 | 9.11 | 9.23 | — |
| — | 17.47 | 17.80 | 17.64 | +0.72 | 15.5% | 757 | 15.5% | -0.29 | 9.45 | 9.39 | 9.50 | — |
| — | 16.75 | 17.09 | 16.92 | +0.71 | 15.4% | 758 | 15.4% | -0.30 | 9.74 | 9.68 | 9.80 | — |
| — | 16.05 | 16.38 | 16.21 | +0.70 | 15.2% | 759 | 15.2% | -0.31 | 10.04 | 9.98 | 10.10 | — |
| — | 15.36 | 15.70 | 15.53 | +0.69 | 15.1% | 760 | 15.1% | -0.32 | 10.35 | 10.29 | 10.41 | — |
| — | 14.67 | 14.94 | 14.80 | +0.68 | 14.9% | 761 | 14.9% | -0.33 | 10.68 | 10.62 | 10.74 | — |
| — | 14.00 | 14.31 | 14.15 | +0.67 | 14.7% | 762 | 14.7% | -0.34 | 11.02 | 10.96 | 11.08 | — |
| — | 13.44 | 13.54 | 13.49 | +0.65 | 14.6% | 763 | 14.6% | -0.35 | 11.37 | 11.31 | 11.43 | — |
| — | 12.80 | 12.89 | 12.85 | +0.64 | 14.4% | 764 | 14.4% | -0.37 | 11.74 | 11.68 | 11.80 | — |
| — | 12.17 | 12.26 | 12.21 | +0.63 | 14.3% | 765 | 14.3% | -0.38 | 12.13 | 12.07 | 12.19 | — |
| — | 11.55 | 11.64 | 11.60 | +0.62 | 14.1% | 766 | 14.1% | -0.39 | 12.52 | 12.45 | 12.59 | — |
| — | 10.94 | 11.04 | 10.99 | +0.61 | 14.0% | 767 | 14.0% | -0.40 | 12.93 | 12.86 | 13.00 | — |
| — | 10.35 | 10.45 | 10.40 | +0.60 | 13.8% | 768 | 13.8% | -0.41 | 13.36 | 13.29 | 13.42 | — |
| — | 9.78 | 9.88 | 9.83 | +0.58 | 13.7% | 769 | 13.7% | -0.43 | 13.80 | 13.73 | 13.87 | — |
| — | 9.23 | 9.32 | 9.28 | +0.57 | 13.6% | 770 | 13.6% | -0.44 | 14.23 | 13.96 | 14.50 | — |
| — | 8.69 | 8.78 | 8.73 | +0.56 | 13.4% | 771 | 13.4% | -0.45 | 14.54 | 14.20 | 14.87 | — |
| — | 8.16 | 8.26 | 8.21 | +0.55 | 13.3% | 772 | 13.3% | -0.47 | 15.20 | 14.70 | 15.70 | — |
| — | 7.66 | 7.75 | 7.71 | +0.53 | 13.1% | 773 | 13.1% | -0.48 | 15.74 | 15.24 | 16.24 | — |
| — | 7.17 | 7.27 | 7.22 | +0.52 | 13.0% | 774 | 13.0% | -0.50 | 16.26 | 15.76 | 16.76 | — |
| — | 6.73 | 6.80 | 6.76 | +0.50 | 12.9% | 775 | 12.9% | -0.51 | 16.84 | 16.38 | 17.31 | — |
| — | 6.26 | 6.35 | 6.30 | +0.49 | 12.8% | 776 | 12.8% | -0.53 | 17.36 | 16.85 | 17.88 | — |
| — | 5.82 | 5.92 | 5.87 | +0.47 | 12.6% | 777 | 12.6% | -0.55 | 18.00 | 17.41 | 18.58 | — |
| — | 5.41 | 5.51 | 5.46 | +0.46 | 12.5% | 778 | 12.5% | -0.56 | 18.61 | 18.04 | 19.19 | — |
| — | 4.65 | 4.73 | 4.69 | +0.43 | 12.3% | 780 | 12.3% | -0.60 | 19.93 | 19.38 | 20.49 | — |
| — | 3.09 | 3.15 | 3.12 | +0.34 | 11.8% | 785 | 11.8% | -0.68 | 23.63 | 22.38 | 24.88 | — |
| — | 1.97 | 2.03 | 2.00 | +0.27 | 11.4% | 790 | 11.4% | -0.77 | 27.66 | 26.28 | 29.03 | — |
| — | 1.21 | 1.27 | 1.24 | +0.20 | 11.1% | 795 | 11.1% | -0.86 | 32.34 | 31.03 | 33.65 | — |
| — | 0.43 | 0.48 | 0.46 | +0.10 | 10.9% | 805 | 10.9% | -0.99 | 42.23 | 40.85 | 43.61 | — |
| — | 0.17 | 0.18 | 0.17 | +0.04 | 11.1% | 815 | 11.1% | -1.00 | 52.23 | 50.85 | 53.61 | — |
| — | 0.12 | 0.13 | 0.12 | +0.03 | 11.4% | 820 | 11.4% | -1.00 | 57.23 | 55.86 | 58.61 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 12.1% | 830 | 12.1% | -1.00 | 67.30 | 65.99 | 68.61 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 13.0% | 840 | 13.0% | -1.00 | 77.23 | 75.85 | 78.61 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 14.5% | 855 | 14.5% | -1.00 | 92.30 | 90.99 | 93.61 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 15.4% | 865 | 15.4% | -1.00 | 102.30 | 100.99 | 103.61 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 16.2% | 875 | 16.2% | -1.00 | 112.31 | 111.00 | 113.61 | — |
| — | — | 0.03 | — | +0.00 | 16.7% | 890 | 16.7% | -1.00 | 127.23 | 125.85 | 128.61 | — |
| — | — | 0.02 | — | +0.00 | 16.7% | 900 | 16.7% | -1.00 | 137.23 | 135.85 | 138.61 | — |
| — | — | 0.02 | — | +0.00 | 16.3% | 915 | 16.3% | -1.00 | 152.29 | 150.98 | 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.