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 | |
| — | 150.72 | 155.72 | 153.22 | — | — | 615 | — | — | 0.85 | 0.44 | 1.26 | — |
| — | 130.62 | 146.62 | 138.62 | — | — | 630 | — | — | 0.98 | 0.67 | 1.30 | — |
| — | 126.02 | 131.02 | 128.52 | — | — | 640 | 36.7% | -0.03 | 1.08 | 0.75 | 1.42 | — |
| — | 111.27 | 116.27 | 113.77 | — | — | 655 | — | — | 1.28 | 0.88 | 1.69 | — |
| — | 101.46 | 106.46 | 103.96 | +0.95 | 31.5% | 665 | 31.5% | -0.05 | 1.44 | 0.98 | 1.90 | — |
| — | 89.41 | 99.41 | 94.41 | +0.94 | 29.5% | 675 | 29.5% | -0.06 | 1.63 | 1.14 | 2.12 | — |
| — | 74.90 | 84.81 | 79.86 | +0.93 | 26.5% | 690 | 26.5% | -0.07 | 2.01 | 1.48 | 2.54 | — |
| — | 67.70 | 72.70 | 70.20 | +0.91 | 24.7% | 700 | 24.7% | -0.09 | 2.37 | 1.81 | 2.93 | — |
| — | 58.24 | 63.24 | 60.74 | — | — | 710 | — | — | 2.83 | 2.27 | 3.39 | — |
| — | 52.87 | 57.87 | 55.37 | — | — | 715 | — | — | 3.15 | 2.56 | 3.74 | — |
| — | 43.80 | 48.80 | 46.30 | — | — | 725 | — | — | 3.90 | 3.28 | 4.52 | — |
| — | 39.33 | 44.33 | 41.83 | — | — | 730 | — | — | 4.37 | 3.74 | 4.99 | — |
| — | 30.57 | 35.57 | 33.07 | — | — | 740 | — | — | 5.52 | 4.85 | 6.19 | — |
| — | 26.42 | 31.42 | 28.92 | — | — | 745 | — | — | 6.26 | 5.57 | 6.95 | — |
| — | 22.38 | 27.38 | 24.88 | +0.70 | 16.6% | 750 | 16.6% | -0.30 | — | — | — | — |
| — | 21.57 | 26.57 | 24.07 | — | — | 751 | — | — | 7.32 | 6.64 | 7.99 | — |
| — | 20.79 | 25.79 | 23.29 | — | — | 752 | 16.4% | -0.31 | 7.54 | 6.82 | 8.26 | — |
| — | 21.78 | 23.66 | 22.72 | — | — | 753 | — | — | 7.75 | 7.03 | 8.47 | — |
| — | 21.00 | 22.89 | 21.95 | — | — | 754 | — | — | 7.97 | 7.25 | 8.69 | — |
| — | 20.23 | 22.11 | 21.17 | — | — | 755 | — | — | 8.20 | 7.47 | 8.92 | — |
| — | 19.47 | 21.35 | 20.41 | — | — | 756 | 15.9% | -0.35 | 8.44 | 7.71 | 9.16 | — |
| — | 18.72 | 20.60 | 19.66 | — | — | 757 | — | — | 8.68 | 7.95 | 9.40 | — |
| — | 17.97 | 19.85 | 18.91 | — | — | 758 | — | — | 8.93 | 8.20 | 9.66 | — |
| — | 17.24 | 19.12 | 18.18 | — | — | 759 | — | — | 9.16 | 8.49 | 9.84 | — |
| — | 16.51 | 18.39 | 17.45 | +0.61 | 15.4% | 760 | 15.4% | -0.39 | 9.46 | 8.73 | 10.20 | — |
| — | 15.80 | 17.68 | 16.74 | — | — | 761 | 15.3% | -0.40 | 9.76 | 9.04 | 10.48 | — |
| — | 15.10 | 16.98 | 16.04 | +0.59 | 15.2% | 762 | 15.2% | -0.42 | 10.01 | 9.33 | 10.69 | — |
| — | 14.40 | 16.28 | 15.34 | — | — | 763 | — | — | 10.35 | 9.23 | 11.46 | — |
| — | 13.72 | 15.60 | 14.66 | +0.56 | 14.9% | 764 | — | — | 10.66 | 9.55 | 11.78 | — |
| — | 13.30 | 14.71 | 14.01 | — | — | 765 | — | — | 10.99 | 9.87 | 12.11 | — |
| — | 12.63 | 14.11 | 13.37 | +0.54 | 14.7% | 766 | 14.7% | -0.46 | 11.33 | 10.21 | 12.45 | — |
| — | 11.99 | 13.46 | 12.72 | +0.53 | 14.6% | 767 | 14.6% | -0.48 | 11.69 | 10.57 | 12.81 | — |
| — | 11.37 | 12.83 | 12.10 | — | — | 768 | — | — | 12.05 | 10.93 | 13.18 | — |
| — | 10.76 | 12.22 | 11.49 | — | — | 769 | — | — | 12.44 | 11.31 | 13.56 | — |
| — | 10.17 | 11.56 | 10.87 | — | — | 770 | — | — | 12.84 | 11.71 | 13.96 | — |
| — | 9.58 | 10.98 | 10.28 | — | — | 771 | — | — | 13.24 | 12.12 | 14.37 | — |
| — | 9.01 | 10.46 | 9.73 | +0.46 | 14.1% | 772 | 14.1% | -0.54 | 13.74 | 11.24 | 16.24 | — |
| — | 8.45 | 9.91 | 9.18 | +0.44 | 14.0% | 773 | 14.0% | -0.56 | 14.14 | 11.64 | 16.64 | — |
| — | 7.92 | 9.37 | 8.64 | +0.43 | 13.9% | 774 | 13.9% | -0.57 | 14.60 | 12.10 | 17.10 | — |
| — | 7.41 | 8.85 | 8.13 | +0.41 | 13.8% | 775 | 13.8% | -0.59 | 15.09 | 12.59 | 17.59 | — |
| — | 6.89 | 8.35 | 7.62 | +0.40 | 13.7% | 776 | 13.7% | -0.60 | 15.59 | 13.09 | 18.09 | — |
| — | 6.41 | 7.87 | 7.14 | +0.38 | 13.6% | 777 | 13.6% | -0.61 | 16.09 | 13.59 | 18.59 | — |
| — | 5.96 | 7.40 | 6.68 | +0.37 | 13.5% | 778 | 13.5% | -0.63 | 16.61 | 14.11 | 19.11 | — |
| — | 5.50 | 6.96 | 6.23 | — | — | 779 | 13.4% | -0.65 | 17.12 | 14.62 | 19.62 | — |
| — | 5.16 | 6.48 | 5.82 | +0.34 | 13.3% | 780 | — | — | 17.54 | 15.04 | 20.04 | — |
| — | 4.68 | 6.12 | 5.40 | — | — | 781 | — | — | 18.16 | 15.66 | 20.66 | — |
| — | 3.36 | 4.68 | 4.02 | — | — | 785 | — | — | 21.34 | 18.84 | 23.84 | — |
| — | 2.06 | 3.27 | 2.67 | — | — | 790 | — | — | 24.95 | 22.45 | 27.45 | — |
| — | 1.09 | 2.24 | 1.67 | — | — | 795 | — | — | 28.99 | 26.49 | 31.49 | — |
| — | 0.46 | 1.50 | 0.98 | — | — | 800 | 11.8% | -0.90 | 33.06 | 30.56 | 35.56 | — |
| — | 0.15 | 1.03 | 0.59 | +0.07 | 11.6% | 805 | 11.6% | -0.93 | 37.63 | 35.13 | 40.13 | — |
| — | 0.01 | 0.51 | 0.26 | — | — | 815 | — | — | 47.21 | 44.71 | 49.71 | — |
| — | — | 0.34 | — | — | — | 825 | — | — | 57.05 | 54.55 | 59.55 | — |
| — | — | 0.30 | — | — | — | 835 | — | — | 66.97 | 64.47 | 69.47 | — |
| — | — | 0.26 | — | — | — | 845 | — | — | 76.92 | 74.42 | 79.42 | — |
| — | — | 0.24 | — | — | — | 855 | — | — | 86.87 | 84.37 | 89.37 | — |
| — | — | 0.22 | — | — | — | 865 | — | — | 96.83 | 94.33 | 99.33 | — |
| — | — | 0.20 | — | — | — | 875 | — | — | 106.79 | 104.29 | 109.29 | — |
| — | — | 0.19 | — | — | — | 890 | — | — | 121.74 | 119.24 | 124.24 | — |
| — | — | 0.19 | — | +0.00 | 14.3% | 900 | — | — | 131.71 | 129.21 | 134.21 | — |
| — | — | 0.18 | — | +0.00 | 16.2% | 915 | 16.2% | -1.00 | 146.66 | 144.16 | 149.16 | — |
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.