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 | |
| — | 134.71 | 139.71 | 137.21 | +0.98 | 48.1% | 630 | 48.1% | -0.02 | 0.48 | 0.23 | 0.73 | — |
| — | 124.78 | 129.78 | 127.28 | +0.98 | 45.2% | 640 | 45.2% | -0.02 | 0.54 | 0.27 | 0.81 | — |
| — | 104.59 | 120.59 | 112.59 | +0.98 | 40.8% | 655 | 40.8% | -0.02 | 0.64 | 0.33 | 0.95 | — |
| — | 97.68 | 107.68 | 102.68 | +0.97 | 38.0% | 665 | 38.0% | -0.03 | 0.72 | 0.37 | 1.07 | — |
| — | 87.79 | 97.79 | 92.79 | +0.97 | 35.1% | 675 | 35.1% | -0.03 | 0.80 | 0.54 | 1.06 | — |
| — | 74.85 | 79.85 | 77.35 | +0.96 | 31.1% | 690 | 31.1% | -0.04 | 0.96 | 0.64 | 1.28 | — |
| — | 65.68 | 70.68 | 68.18 | +0.95 | 28.5% | 700 | 28.5% | -0.05 | 1.11 | 0.76 | 1.46 | — |
| — | 55.89 | 60.89 | 58.39 | +0.94 | 26.1% | 710 | 26.1% | -0.06 | 1.31 | 0.93 | 1.69 | — |
| — | 51.07 | 56.07 | 53.57 | +0.93 | 24.9% | 715 | 24.9% | -0.07 | 1.43 | 1.04 | 1.82 | — |
| — | 40.87 | 45.87 | 43.37 | +0.90 | 22.7% | 725 | 22.7% | -0.10 | 1.79 | 1.36 | 2.23 | — |
| — | 36.23 | 41.23 | 38.73 | +0.88 | 21.7% | 730 | 21.7% | -0.12 | 2.08 | 1.60 | 2.55 | — |
| — | 27.13 | 32.13 | 29.63 | +0.83 | 19.7% | 740 | 19.7% | -0.17 | 2.87 | 2.35 | 3.38 | — |
| — | 22.72 | 27.72 | 25.22 | +0.79 | 18.7% | 745 | 18.7% | -0.21 | 3.44 | 2.93 | 3.95 | — |
| — | 18.51 | 23.51 | 21.01 | +0.75 | 17.8% | 750 | 17.8% | -0.25 | 4.17 | 3.67 | 4.67 | — |
| — | 17.69 | 22.69 | 20.19 | +0.74 | 17.6% | 751 | 17.6% | -0.26 | 4.36 | 3.84 | 4.87 | — |
| — | 16.87 | 21.87 | 19.37 | +0.73 | 17.4% | 752 | 17.4% | -0.27 | 4.52 | 4.00 | 5.04 | — |
| — | 16.03 | 21.03 | 18.53 | +0.72 | 17.2% | 753 | 17.2% | -0.28 | 4.72 | 4.21 | 5.23 | — |
| — | 15.27 | 20.27 | 17.77 | +0.71 | 17.0% | 754 | 17.0% | -0.29 | 4.91 | 4.38 | 5.43 | — |
| — | 14.46 | 19.46 | 16.96 | +0.70 | 16.9% | 755 | 16.9% | -0.31 | 5.12 | 4.59 | 5.64 | — |
| — | 13.67 | 18.67 | 16.17 | +0.69 | 16.7% | 756 | 16.7% | -0.32 | 5.33 | 4.80 | 5.86 | — |
| — | 12.90 | 17.90 | 15.40 | +0.67 | 16.5% | 757 | 16.5% | -0.33 | 5.57 | 5.05 | 6.08 | — |
| — | 14.20 | 15.54 | 14.87 | +0.66 | 16.3% | 758 | 16.3% | -0.35 | 5.79 | 5.26 | 6.32 | — |
| — | 13.45 | 14.79 | 14.12 | +0.65 | 16.2% | 759 | 16.2% | -0.36 | 6.06 | 5.54 | 6.58 | — |
| — | 12.72 | 14.06 | 13.39 | +0.63 | 16.0% | 760 | 16.0% | -0.37 | 6.32 | 5.80 | 6.84 | — |
| — | 12.00 | 13.34 | 12.67 | +0.62 | 15.8% | 761 | 15.8% | -0.39 | 6.60 | 6.08 | 7.12 | — |
| — | 11.30 | 12.63 | 11.96 | +0.60 | 15.7% | 762 | 15.7% | -0.40 | 6.88 | 6.34 | 7.41 | — |
| — | 10.61 | 11.94 | 11.28 | +0.58 | 15.5% | 763 | 15.5% | -0.42 | 7.20 | 6.68 | 7.72 | — |
| — | 9.93 | 11.26 | 10.60 | +0.57 | 15.3% | 764 | 15.3% | -0.43 | 7.51 | 6.69 | 8.33 | — |
| — | 9.39 | 10.47 | 9.93 | +0.55 | 15.2% | 765 | 15.2% | -0.45 | 7.85 | 7.03 | 8.67 | — |
| — | 8.75 | 9.83 | 9.29 | — | — | 766 | — | — | 8.21 | 7.38 | 9.03 | — |
| — | 8.14 | 9.20 | 8.67 | — | — | 767 | — | — | 8.59 | 7.76 | 9.41 | — |
| — | 7.53 | 8.60 | 8.06 | +0.50 | 14.7% | 768 | 14.7% | -0.50 | 8.97 | 8.15 | 9.80 | — |
| — | 6.95 | 8.01 | 7.48 | +0.48 | 14.6% | 769 | — | — | 9.39 | 8.56 | 10.22 | — |
| — | 6.38 | 7.45 | 6.92 | — | — | 770 | — | — | 9.81 | 7.31 | 12.31 | — |
| — | 5.84 | 6.91 | 6.38 | +0.44 | 14.3% | 771 | 14.3% | -0.56 | 10.27 | 7.77 | 12.77 | — |
| — | 5.33 | 6.35 | 5.84 | — | — | 772 | — | — | 10.66 | 8.16 | 13.16 | — |
| — | 4.84 | 5.90 | 5.37 | — | — | 773 | — | — | 11.26 | 8.76 | 13.76 | — |
| — | 4.36 | 5.42 | 4.89 | +0.38 | 13.9% | 774 | — | — | 11.69 | 9.19 | 14.19 | — |
| — | 3.93 | 4.94 | 4.43 | — | — | 775 | — | — | 12.14 | 9.64 | 14.64 | — |
| — | 3.50 | 4.56 | 4.03 | — | — | 776 | — | — | 12.74 | 10.24 | 15.24 | — |
| — | 3.11 | 4.16 | 3.63 | — | — | 777 | — | — | 13.34 | 10.84 | 15.84 | — |
| — | 2.74 | 3.79 | 3.27 | — | — | 778 | — | — | 13.95 | 11.45 | 16.45 | — |
| — | 2.40 | 3.45 | 2.92 | — | — | 779 | — | — | 15.18 | 12.68 | 17.68 | — |
| — | 2.08 | 3.13 | 2.60 | +0.26 | 13.1% | 780 | 13.1% | -0.74 | 15.85 | 13.35 | 18.35 | — |
| — | 1.81 | 2.81 | 2.31 | +0.24 | 13.0% | 781 | 13.0% | -0.76 | 16.68 | 14.18 | 19.18 | — |
| — | 0.91 | 1.84 | 1.38 | +0.17 | 12.6% | 785 | 12.6% | -0.83 | 19.57 | 17.07 | 22.07 | — |
| — | 0.32 | 1.03 | 0.68 | +0.11 | 12.2% | 790 | 12.2% | -0.89 | 23.77 | 21.27 | 26.27 | — |
| — | 0.04 | 0.60 | 0.32 | +0.06 | 11.9% | 795 | 11.9% | -0.94 | 28.38 | 25.88 | 30.88 | — |
| — | 0.15 | 0.36 | 0.26 | +0.03 | 11.6% | 800 | 11.6% | -0.97 | 33.13 | 30.63 | 35.63 | — |
| — | — | 0.26 | — | +0.01 | 11.4% | 805 | 11.4% | -0.99 | 38.05 | 35.55 | 40.55 | — |
| — | — | 0.20 | — | +0.00 | 11.2% | 815 | 11.2% | -1.00 | 48.02 | 45.52 | 50.52 | — |
| — | — | 0.17 | — | — | — | 825 | — | — | 57.92 | 55.42 | 60.42 | — |
| — | — | 0.15 | — | — | — | 835 | 10.9% | -1.00 | 67.94 | 65.44 | 70.44 | — |
| — | — | 0.15 | — | +0.00 | 11.1% | 845 | 11.1% | -1.00 | 77.77 | 72.77 | 82.77 | — |
| — | — | 0.14 | — | +0.00 | 11.4% | 855 | — | — | 87.75 | 82.75 | 92.75 | — |
| — | — | 0.14 | — | +0.00 | 11.9% | 865 | 11.9% | -1.00 | 97.74 | 92.74 | 102.74 | — |
| — | — | 0.13 | — | +0.00 | 12.6% | 875 | 12.6% | -1.00 | 107.86 | 105.36 | 110.36 | — |
| — | — | 0.13 | — | — | — | 890 | — | — | 122.69 | 114.69 | 130.69 | — |
| — | — | 0.13 | — | — | — | 900 | — | — | 132.82 | 130.32 | 135.32 | — |
| — | — | 0.12 | — | — | — | 915 | — | — | 147.65 | 139.65 | 155.65 | — |
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.