Spot 765.88
· 448 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.99 | 67.6% | 615 | — | — | — | — | — | — |
| — | — | — | — | — | — | 630 | — | — | — | — | — | — |
| — | — | — | — | — | — | 640 | — | — | — | — | — | — |
| — | — | — | — | — | — | 655 | — | — | — | — | — | — |
| — | — | — | — | — | — | 665 | — | — | — | — | — | — |
| — | — | — | — | — | — | 675 | — | — | — | — | — | — |
| — | — | — | — | — | — | 690 | — | — | — | — | — | — |
| — | — | — | — | — | — | 700 | — | — | — | — | — | — |
| — | — | — | — | — | — | 710 | — | — | — | — | — | — |
| — | — | — | — | — | — | 715 | — | — | — | — | — | — |
| — | — | — | — | — | — | 725 | — | — | — | — | — | — |
| — | — | — | — | — | — | 730 | — | — | — | — | — | — |
| — | — | — | — | — | — | 740 | — | — | — | — | — | — |
| — | — | — | — | — | — | 745 | — | — | — | — | — | — |
| — | — | — | — | — | — | 750 | — | — | — | — | — | — |
| — | — | — | — | — | — | 751 | — | — | — | — | — | — |
| — | — | — | — | — | — | 752 | — | — | — | — | — | — |
| — | — | — | — | — | — | 753 | — | — | — | — | — | — |
| — | — | — | — | — | — | 754 | — | — | — | — | — | — |
| — | — | — | — | — | — | 755 | — | — | — | — | — | — |
| — | — | — | — | — | — | 756 | — | — | — | — | — | — |
| — | — | — | — | — | — | 757 | — | — | — | — | — | — |
| — | — | — | — | — | — | 758 | — | — | — | — | — | — |
| — | — | — | — | — | — | 759 | — | — | — | — | — | — |
| — | — | — | — | — | — | 760 | — | — | — | — | — | — |
| — | — | — | — | — | — | 761 | — | — | — | — | — | — |
| — | — | — | — | — | — | 762 | — | — | — | — | — | — |
| — | — | — | — | — | — | 763 | — | — | — | — | — | — |
| — | — | — | — | — | — | 764 | — | — | — | — | — | — |
| — | — | — | — | — | — | 765 | — | — | — | — | — | — |
| — | — | — | — | — | — | 766 | — | — | — | — | — | — |
| — | — | — | — | — | — | 767 | — | — | — | — | — | — |
| — | — | — | — | — | — | 768 | — | — | — | — | — | — |
| — | — | — | — | — | — | 769 | — | — | — | — | — | — |
| — | — | — | — | — | — | 770 | — | — | — | — | — | — |
| — | — | — | — | — | — | 771 | — | — | — | — | — | — |
| — | — | — | — | — | — | 772 | — | — | — | — | — | — |
| — | — | — | — | — | — | 773 | — | — | — | — | — | — |
| — | — | — | — | — | — | 774 | — | — | — | — | — | — |
| — | — | — | — | — | — | 775 | — | — | — | — | — | — |
| — | — | — | — | — | — | 776 | — | — | — | — | — | — |
| — | — | — | — | — | — | 777 | — | — | — | — | — | — |
| — | — | — | — | — | — | 778 | — | — | — | — | — | — |
| — | — | — | — | — | — | 779 | — | — | — | — | — | — |
| — | — | — | — | — | — | 780 | — | — | — | — | — | — |
| — | 0.25 | 0.91 | 0.58 | — | — | 781 | — | — | 15.27 | 12.77 | 17.77 | — |
| — | 0.01 | 0.46 | 0.23 | — | — | 785 | — | — | 18.88 | 16.38 | 21.38 | — |
| — | — | 0.22 | — | +0.02 | 10.6% | 790 | — | — | 23.72 | 21.22 | 26.22 | — |
| — | — | 0.15 | — | — | — | 795 | — | — | 28.66 | 26.16 | 31.16 | — |
| — | — | 0.13 | — | — | — | 800 | — | — | 33.64 | 31.14 | 36.14 | — |
| — | — | 0.12 | — | — | — | 805 | — | — | 38.63 | 36.13 | 41.13 | — |
| — | — | 0.11 | — | — | — | 815 | — | — | 48.62 | 46.12 | 51.12 | — |
| — | — | 0.11 | — | — | — | 825 | — | — | 58.61 | 56.11 | 61.11 | — |
| — | — | 0.10 | — | +0.00 | 10.5% | 835 | 10.5% | -1.00 | 68.61 | 66.11 | 71.11 | — |
| — | — | 0.10 | — | +0.00 | 11.0% | 845 | 11.0% | -1.00 | 78.60 | 76.10 | 81.10 | — |
| — | — | 0.10 | — | +0.00 | 11.7% | 855 | 11.7% | -1.00 | 88.59 | 86.09 | 91.09 | — |
| — | — | 0.10 | — | +0.00 | 12.7% | 865 | 12.7% | -1.00 | 98.25 | 93.25 | 103.25 | — |
| — | — | 0.09 | — | +0.00 | 13.8% | 875 | 13.8% | -1.00 | 108.58 | 106.08 | 111.08 | — |
| — | — | 0.09 | — | +0.00 | 15.8% | 890 | 15.8% | -1.00 | 123.57 | 121.07 | 126.07 | — |
| — | — | 0.09 | — | +0.00 | 17.2% | 900 | 17.2% | -1.00 | 133.56 | 131.06 | 136.06 | — |
| — | — | 0.09 | — | +0.00 | 19.5% | 915 | 19.5% | -1.00 | 148.55 | 146.05 | 151.05 | — |
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.