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 | |
| — | 151.72 | 154.12 | 152.92 | +0.99 | 53.6% | 615 | 53.6% | -0.01 | 0.17 | 0.17 | 0.18 | — |
| — | 136.78 | 139.18 | 137.98 | +0.98 | 49.4% | 630 | 49.4% | -0.02 | 0.20 | 0.20 | 0.21 | — |
| — | 127.21 | 129.05 | 128.13 | +0.98 | 46.8% | 640 | 46.8% | -0.02 | 0.23 | 0.23 | 0.24 | — |
| — | 111.89 | 114.30 | 113.09 | +0.97 | 42.5% | 655 | 42.5% | -0.03 | 0.28 | 0.28 | 0.29 | — |
| — | 101.95 | 104.35 | 103.15 | +0.97 | 39.7% | 665 | 39.7% | -0.03 | 0.33 | 0.32 | 0.33 | — |
| — | 92.01 | 94.41 | 93.21 | +0.97 | 37.0% | 675 | 37.0% | -0.04 | 0.38 | 0.37 | 0.38 | — |
| — | 77.57 | 79.35 | 78.46 | +0.95 | 32.7% | 690 | 32.7% | -0.05 | 0.47 | 0.46 | 0.47 | — |
| — | 67.73 | 69.47 | 68.60 | +0.94 | 29.9% | 700 | 29.9% | -0.06 | 0.56 | 0.55 | 0.56 | — |
| — | 57.79 | 59.62 | 58.70 | +0.93 | 27.2% | 710 | 27.2% | -0.07 | 0.69 | 0.68 | 0.70 | — |
| — | 52.87 | 54.72 | 53.80 | +0.92 | 25.8% | 715 | 25.8% | -0.08 | 0.78 | 0.77 | 0.79 | — |
| — | 43.03 | 45.02 | 44.02 | +0.89 | 23.3% | 725 | 23.3% | -0.11 | 1.04 | 1.03 | 1.05 | — |
| — | 34.22 | 34.80 | 34.51 | +0.84 | 20.9% | 735 | 20.9% | -0.16 | 1.50 | 1.48 | 1.51 | — |
| — | 29.62 | 30.12 | 29.87 | +0.81 | 19.7% | 740 | 19.7% | -0.19 | 1.83 | 1.82 | 1.85 | — |
| — | 25.09 | 25.59 | 25.34 | +0.77 | 18.6% | 745 | 18.6% | -0.23 | 2.29 | 2.28 | 2.31 | — |
| — | 20.71 | 21.17 | 20.94 | +0.72 | 17.6% | 750 | 17.6% | -0.28 | 2.92 | 2.90 | 2.93 | — |
| — | 19.02 | 19.45 | 19.23 | +0.70 | 17.2% | 752 | 17.2% | -0.30 | 3.23 | 3.21 | 3.24 | — |
| — | 18.18 | 18.61 | 18.39 | +0.69 | 17.0% | 753 | 17.0% | -0.31 | 3.39 | 3.37 | 3.41 | — |
| — | 17.41 | 17.73 | 17.57 | +0.68 | 16.8% | 754 | 16.8% | -0.33 | 3.57 | 3.55 | 3.59 | — |
| — | 16.65 | 16.95 | 16.80 | +0.66 | 16.6% | 755 | 16.6% | -0.34 | 3.76 | 3.74 | 3.78 | — |
| — | 15.85 | 16.14 | 15.99 | +0.65 | 16.4% | 756 | 16.4% | -0.35 | 3.96 | 3.94 | 3.98 | — |
| — | 15.06 | 15.33 | 15.20 | +0.64 | 16.2% | 757 | 16.2% | -0.37 | 4.17 | 4.15 | 4.19 | — |
| — | 14.21 | 14.55 | 14.38 | +0.62 | 16.0% | 758 | 16.0% | -0.38 | 4.39 | 4.37 | 4.42 | — |
| — | 13.47 | 13.75 | 13.61 | +0.61 | 15.8% | 759 | 15.8% | -0.40 | 4.63 | 4.61 | 4.65 | — |
| — | 12.79 | 13.02 | 12.90 | +0.59 | 15.6% | 760 | 15.6% | -0.41 | 4.88 | 4.86 | 4.91 | — |
| — | 12.05 | 12.28 | 12.16 | +0.58 | 15.4% | 761 | 15.4% | -0.44 | 5.16 | 5.13 | 5.18 | — |
| — | 11.31 | 11.55 | 11.43 | +0.55 | 15.2% | 762 | 15.2% | -0.46 | 5.43 | 5.41 | 5.46 | — |
| — | 10.66 | 10.77 | 10.71 | +0.54 | 15.0% | 763 | 15.0% | -0.46 | 5.74 | 5.72 | 5.76 | — |
| — | 9.98 | 10.08 | 10.03 | +0.51 | 14.8% | 764 | 14.8% | -0.49 | 6.05 | 6.03 | 6.08 | — |
| — | 9.31 | 9.42 | 9.37 | +0.50 | 14.6% | 765 | 14.6% | -0.51 | 6.40 | 6.38 | 6.42 | — |
| — | 8.66 | 8.77 | 8.71 | +0.48 | 14.4% | 766 | 14.4% | -0.53 | 6.75 | 6.73 | 6.78 | — |
| — | 8.09 | 8.12 | 8.11 | +0.46 | 14.3% | 767 | 14.3% | -0.55 | 7.13 | 7.11 | 7.16 | — |
| — | 7.48 | 7.52 | 7.50 | +0.44 | 14.1% | 768 | 14.1% | -0.57 | 7.54 | 7.52 | 7.57 | — |
| — | 6.90 | 6.93 | 6.92 | +0.42 | 13.9% | 769 | 13.9% | -0.59 | 7.96 | 7.94 | 7.99 | — |
| — | 6.34 | 6.38 | 6.36 | +0.40 | 13.7% | 770 | 13.7% | -0.61 | 8.41 | 8.39 | 8.44 | — |
| — | 5.81 | 5.84 | 5.83 | +0.38 | 13.5% | 771 | 13.5% | -0.64 | 8.94 | 8.76 | 9.11 | — |
| — | 5.30 | 5.33 | 5.32 | +0.36 | 13.4% | 772 | 13.4% | -0.66 | 9.39 | 9.26 | 9.53 | — |
| — | 4.82 | 4.85 | 4.83 | +0.34 | 13.2% | 773 | 13.2% | -0.68 | 9.90 | 9.77 | 10.03 | — |
| — | 4.36 | 4.39 | 4.38 | +0.31 | 13.0% | 774 | 13.0% | -0.70 | 10.51 | 10.31 | 10.71 | — |
| — | 3.93 | 3.96 | 3.94 | +0.29 | 12.9% | 775 | 12.9% | -0.72 | 11.06 | 10.88 | 11.25 | — |
| — | 3.52 | 3.55 | 3.54 | +0.28 | 12.7% | 776 | 12.7% | -0.75 | 11.64 | 11.47 | 11.82 | — |
| — | 3.15 | 3.17 | 3.16 | +0.25 | 12.6% | 777 | 12.6% | -0.77 | 12.31 | 12.09 | 12.53 | — |
| — | 2.80 | 2.82 | 2.81 | +0.24 | 12.4% | 778 | 12.4% | -0.79 | 12.95 | 12.73 | 13.17 | — |
| — | 2.47 | 2.50 | 2.48 | +0.22 | 12.3% | 779 | 12.3% | -0.81 | 13.68 | 13.40 | 13.96 | — |
| — | 2.17 | 2.20 | 2.19 | +0.20 | 12.1% | 780 | 12.1% | -0.82 | 14.35 | 14.10 | 14.59 | — |
| — | 1.90 | 1.93 | 1.92 | +0.18 | 12.0% | 781 | 12.0% | -0.84 | 15.16 | 14.83 | 15.49 | — |
| — | 1.66 | 1.69 | 1.68 | +0.17 | 11.9% | 782 | 11.9% | -0.86 | 15.89 | 15.58 | 16.20 | — |
| — | 1.07 | 1.09 | 1.08 | +0.12 | 11.5% | 785 | 11.5% | -0.92 | 18.41 | 18.00 | 18.81 | — |
| — | 0.48 | 0.49 | 0.48 | +0.07 | 11.1% | 790 | 11.1% | -0.98 | 23.20 | 22.47 | 23.93 | — |
| — | 0.21 | 0.22 | 0.21 | +0.04 | 11.1% | 795 | 11.1% | -1.00 | 28.23 | 27.04 | 29.41 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 11.3% | 800 | 11.3% | -1.00 | 33.21 | 32.01 | 34.41 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 12.8% | 810 | 12.8% | -1.00 | 43.22 | 42.02 | 44.41 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 13.7% | 815 | 13.7% | -1.00 | 48.20 | 47.02 | 49.39 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 15.6% | 825 | 15.6% | -1.00 | 58.21 | 57.01 | 59.41 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 17.5% | 835 | 17.5% | -1.00 | 68.20 | 67.01 | 69.39 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.6% | 845 | 19.6% | -1.00 | 78.21 | 77.01 | 79.41 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 21.8% | 855 | 21.8% | -1.00 | 88.22 | 87.03 | 89.41 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.3% | 870 | 24.3% | -1.00 | 103.22 | 102.02 | 104.41 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 880 | 24.9% | -1.00 | 113.22 | 112.03 | 114.41 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 895 | 24.1% | -1.00 | 128.21 | 127.01 | 129.41 | — |
| — | — | 0.01 | — | +0.00 | 22.9% | 905 | 22.9% | -1.00 | 138.22 | 137.02 | 139.41 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 920 | 21.1% | -1.00 | 153.21 | 152.01 | 154.41 | — |
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.