Spot 766.87
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.02 | 153.44 | 152.23 | +0.99 | 76.3% | 615 | 76.3% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 136.10 | 138.48 | 137.29 | +0.99 | 70.0% | 630 | 70.0% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 126.08 | 128.53 | 127.31 | +0.99 | 65.9% | 640 | 65.9% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 111.11 | 113.55 | 112.33 | +0.99 | 59.4% | 655 | 59.4% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 101.07 | 103.56 | 102.31 | +0.98 | 55.2% | 665 | 55.2% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 91.15 | 93.54 | 92.34 | +0.98 | 51.0% | 675 | 51.0% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 76.19 | 78.61 | 77.40 | +0.97 | 44.4% | 690 | 44.4% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 66.22 | 68.66 | 67.44 | +0.97 | 39.8% | 700 | 39.8% | -0.03 | 0.14 | 0.14 | 0.15 | — |
| — | 56.26 | 58.64 | 57.45 | +0.96 | 35.3% | 710 | 35.3% | -0.04 | 0.17 | 0.17 | 0.18 | — |
| — | 51.26 | 53.71 | 52.48 | +0.95 | 33.1% | 715 | 33.1% | -0.05 | 0.20 | 0.19 | 0.20 | — |
| — | 41.93 | 43.38 | 42.66 | +0.93 | 28.7% | 725 | 28.7% | -0.07 | 0.24 | 0.24 | 0.25 | — |
| — | 32.22 | 33.11 | 32.66 | +0.90 | 24.6% | 735 | 24.6% | -0.10 | 0.38 | 0.37 | 0.38 | — |
| — | 27.30 | 28.24 | 27.77 | +0.87 | 22.8% | 740 | 22.8% | -0.13 | 0.49 | 0.49 | 0.50 | — |
| — | 22.50 | 23.42 | 22.96 | +0.84 | 21.0% | 745 | 21.0% | -0.17 | 0.69 | 0.68 | 0.69 | — |
| — | 18.01 | 18.70 | 18.36 | +0.79 | 19.4% | 750 | 19.4% | -0.21 | 0.99 | 0.99 | 1.00 | — |
| — | 16.32 | 16.88 | 16.60 | +0.76 | 18.8% | 752 | 18.8% | -0.24 | 1.17 | 1.16 | 1.17 | — |
| — | 15.35 | 15.97 | 15.66 | +0.74 | 18.4% | 753 | 18.4% | -0.26 | 1.27 | 1.26 | 1.28 | — |
| — | 14.49 | 15.08 | 14.79 | +0.73 | 18.1% | 754 | 18.1% | -0.27 | 1.37 | 1.36 | 1.38 | — |
| — | 13.83 | 14.19 | 14.01 | +0.71 | 17.8% | 755 | 17.8% | -0.29 | 1.50 | 1.49 | 1.50 | — |
| — | 12.80 | 13.30 | 13.05 | +0.69 | 17.5% | 756 | 17.5% | -0.31 | 1.63 | 1.62 | 1.64 | — |
| — | 11.97 | 12.44 | 12.21 | +0.67 | 17.2% | 757 | 17.2% | -0.33 | 1.78 | 1.77 | 1.79 | — |
| — | 11.16 | 11.59 | 11.38 | +0.65 | 16.9% | 758 | 16.9% | -0.35 | 1.95 | 1.93 | 1.96 | — |
| — | 10.47 | 10.63 | 10.55 | +0.63 | 16.6% | 759 | 16.6% | -0.38 | 2.12 | 2.11 | 2.14 | — |
| — | 9.67 | 9.83 | 9.75 | +0.61 | 16.3% | 760 | 16.3% | -0.40 | 2.33 | 2.31 | 2.34 | — |
| — | 8.91 | 9.04 | 8.97 | +0.58 | 16.0% | 761 | — | — | 2.54 | 2.53 | 2.56 | — |
| — | 8.16 | 8.28 | 8.22 | — | — | 762 | — | — | 2.79 | 2.77 | 2.80 | — |
| — | 7.45 | 7.49 | 7.47 | +0.53 | 15.4% | 763 | 15.4% | -0.47 | 3.05 | 3.04 | 3.06 | — |
| — | 6.74 | 6.84 | 6.79 | +0.51 | 15.1% | 764 | 15.1% | -0.50 | 3.34 | 3.33 | 3.35 | — |
| — | 6.06 | 6.11 | 6.08 | +0.48 | 14.9% | 765 | 14.9% | -0.52 | 3.67 | 3.65 | 3.69 | — |
| — | 5.41 | 5.46 | 5.43 | +0.45 | 14.6% | 766 | 14.6% | -0.56 | 4.03 | 4.01 | 4.05 | — |
| — | 4.80 | 4.83 | 4.82 | +0.42 | 14.4% | 767 | 14.4% | -0.59 | 4.41 | 4.39 | 4.43 | — |
| — | 4.21 | 4.25 | 4.23 | +0.40 | 14.1% | 768 | 14.1% | -0.62 | 4.84 | 4.82 | 4.86 | — |
| — | 3.67 | 3.70 | 3.69 | +0.37 | 13.8% | 769 | 13.8% | -0.65 | 5.30 | 5.27 | 5.33 | — |
| — | 3.16 | 3.19 | 3.17 | +0.34 | 13.5% | 770 | 13.5% | -0.67 | 5.78 | 5.72 | 5.83 | — |
| — | 2.70 | 2.73 | 2.71 | +0.31 | 13.3% | 771 | 13.3% | -0.70 | 6.33 | 6.26 | 6.40 | — |
| — | 2.28 | 2.30 | 2.29 | +0.27 | 13.0% | 772 | 13.0% | -0.73 | 6.88 | 6.73 | 7.03 | — |
| — | 1.90 | 1.92 | 1.91 | +0.25 | 12.8% | 773 | 12.8% | -0.77 | 7.53 | 7.37 | 7.68 | — |
| — | 1.56 | 1.58 | 1.57 | +0.22 | 12.6% | 774 | 12.6% | -0.80 | 8.20 | 8.02 | 8.38 | — |
| — | 1.26 | 1.28 | 1.27 | +0.20 | 12.3% | 775 | 12.3% | -0.82 | 8.91 | 8.68 | 9.14 | — |
| — | 1.01 | 1.02 | 1.01 | +0.18 | 12.1% | 776 | 12.1% | -0.85 | 9.69 | 9.49 | 9.89 | — |
| — | 0.79 | 0.81 | 0.80 | +0.14 | 11.8% | 777 | 11.8% | -0.87 | 10.41 | 10.23 | 10.59 | 2,527 |
| — | 0.62 | 0.63 | 0.62 | +0.13 | 11.7% | 778 | 11.7% | -0.90 | 11.28 | 11.08 | 11.47 | — |
| — | 0.47 | 0.48 | 0.47 | +0.11 | 11.5% | 779 | 11.5% | -0.91 | 12.34 | 11.64 | 13.03 | — |
| — | 0.36 | 0.37 | 0.36 | +0.09 | 11.4% | 780 | 11.4% | -0.94 | 13.40 | 12.91 | 13.90 | — |
| — | 0.27 | 0.28 | 0.28 | +0.08 | 11.3% | 781 | 11.3% | -0.95 | 14.19 | 13.52 | 14.85 | — |
| — | 0.20 | 0.21 | 0.20 | +0.06 | 11.2% | 782 | 11.2% | -0.97 | 15.34 | 14.79 | 15.88 | — |
| — | 0.08 | 0.09 | 0.09 | +0.04 | 11.2% | 785 | — | — | 18.20 | 17.51 | 18.88 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 790 | — | — | 23.16 | 22.01 | 24.30 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 795 | — | — | 28.21 | 27.01 | 29.42 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.5% | 800 | 15.5% | -1.00 | 33.23 | 32.03 | 34.42 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 810 | 17.5% | -1.00 | 43.24 | 42.03 | 44.45 | — |
| — | — | 0.01 | — | +0.00 | 16.6% | 815 | 16.6% | -1.00 | 48.23 | 47.02 | 49.45 | — |
| — | — | 0.01 | — | +0.00 | 14.1% | 825 | 14.1% | -1.00 | 58.24 | 57.03 | 59.45 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 835 | 13.2% | -1.00 | 68.24 | 67.02 | 69.46 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 845 | 13.6% | -1.00 | 78.26 | 77.03 | 79.49 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 855 | 14.3% | -1.00 | 88.25 | 87.01 | 89.49 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 870 | 15.6% | -1.00 | 103.23 | 102.02 | 104.44 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 880 | 16.4% | -1.00 | 113.25 | 112.02 | 114.49 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 895 | 17.5% | -1.00 | 128.23 | 127.02 | 129.44 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 905 | 17.9% | -1.00 | 138.25 | 137.03 | 139.46 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 920 | 17.8% | -1.00 | 153.23 | 152.02 | 154.44 | — |
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.