Spot 782.72
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.45 | 116.90 | 112.17 | +0.99 | 68.5% | 670 | 68.5% | -0.01 | — | — | 0.12 | — |
| — | 100.45 | 106.25 | 103.35 | +0.99 | 64.6% | 680 | 64.6% | -0.01 | 0.12 | 0.06 | 0.18 | — |
| — | 59.60 | 67.10 | 63.35 | +0.97 | 50.0% | 720 | 50.0% | -0.03 | 0.39 | 0.27 | 0.50 | — |
| — | 52.85 | 61.70 | 57.27 | +0.96 | 48.5% | 725 | 48.5% | -0.04 | 0.39 | 0.14 | 0.64 | — |
| — | 50.40 | 59.15 | 54.77 | +0.96 | 47.7% | 727.5 | 47.7% | -0.04 | 0.64 | 0.43 | 0.85 | — |
| — | 50.45 | 57.00 | 53.73 | +0.95 | 47.0% | 730 | 47.0% | -0.05 | 0.81 | 0.60 | 1.02 | — |
| — | 47.15 | 54.95 | 51.05 | +0.95 | 46.3% | 732.5 | 46.3% | -0.05 | 0.57 | 0.13 | 1.01 | — |
| — | 43.15 | 51.75 | 47.45 | +0.94 | 45.6% | 735 | 45.6% | -0.06 | 0.89 | 0.55 | 1.22 | — |
| — | 42.55 | 50.25 | 46.40 | +0.93 | 45.0% | 737.5 | 45.0% | -0.07 | 1.17 | 0.75 | 1.59 | — |
| — | 40.75 | 47.85 | 44.30 | +0.93 | 44.4% | 740 | 44.4% | -0.07 | 1.21 | 0.76 | 1.66 | — |
| — | 37.35 | 44.75 | 41.05 | +0.91 | 43.9% | 742.5 | 43.9% | -0.09 | 1.60 | 0.85 | 2.36 | — |
| — | 36.35 | 43.25 | 39.80 | +0.90 | 43.3% | 745 | 43.3% | -0.10 | 1.63 | 0.86 | 2.40 | — |
| — | 33.95 | 40.70 | 37.33 | +0.89 | 42.9% | 747.5 | 42.9% | -0.11 | 1.77 | 1.16 | 2.39 | — |
| — | 33.10 | 38.10 | 35.60 | +0.88 | 42.4% | 750 | 42.4% | -0.13 | 2.29 | 1.80 | 2.79 | — |
| — | 27.35 | 33.70 | 30.52 | +0.84 | 41.7% | 755 | 41.7% | -0.16 | 3.09 | 2.23 | 3.95 | — |
| — | 24.20 | 28.40 | 26.30 | +0.79 | 41.1% | 760 | 41.1% | -0.21 | 3.77 | 3.20 | 4.35 | — |
| — | 20.15 | 24.35 | 22.25 | +0.74 | 40.8% | 765 | 40.8% | -0.26 | 5.25 | 4.15 | 6.35 | — |
| — | 17.20 | 20.80 | 19.00 | +0.68 | 40.6% | 770 | 40.6% | -0.32 | 6.05 | 5.10 | 7.00 | — |
| — | 14.35 | 17.25 | 15.80 | +0.62 | 40.6% | 775 | 40.6% | -0.38 | 8.40 | 7.30 | 9.50 | — |
| — | 11.65 | 14.60 | 13.12 | +0.55 | 40.6% | 780 | 40.6% | -0.45 | 10.65 | 9.25 | 12.05 | — |
| — | 10.35 | 12.25 | 11.30 | +0.48 | 40.6% | 785 | 40.6% | -0.52 | 12.95 | 11.55 | 14.35 | — |
| — | 7.50 | 10.00 | 8.75 | +0.42 | 40.6% | 790 | 40.6% | -0.58 | 15.80 | 14.55 | 17.05 | — |
| — | 5.60 | 7.65 | 6.62 | +0.36 | 40.5% | 795 | 40.5% | -0.65 | 18.85 | 16.70 | 21.00 | — |
| — | 5.20 | 6.95 | 6.08 | +0.32 | 40.4% | 797.5 | 40.4% | -0.68 | 20.35 | 17.85 | 22.85 | — |
| — | 4.35 | 5.90 | 5.12 | +0.28 | 40.4% | 800 | 40.4% | -0.72 | 22.75 | 21.10 | 24.40 | — |
| — | 3.30 | 4.40 | 3.85 | +0.23 | 40.4% | 805 | 40.4% | -0.77 | 26.07 | 24.45 | 27.70 | — |
| — | 2.12 | 4.30 | 3.21 | +0.19 | 40.6% | 810 | 40.6% | -0.82 | 30.23 | 28.40 | 32.05 | — |
| — | 1.78 | 3.40 | 2.59 | +0.16 | 40.7% | 812.5 | 40.7% | -0.84 | 31.75 | 27.95 | 35.55 | — |
| — | 1.54 | 2.45 | 2.00 | +0.15 | 40.9% | 815 | 40.9% | -0.86 | 34.00 | 30.05 | 37.95 | — |
| — | 1.04 | 2.67 | 1.85 | +0.13 | 41.1% | 817.5 | 41.1% | -0.87 | 36.27 | 32.70 | 39.85 | — |
| — | 1.16 | 1.94 | 1.55 | +0.11 | 41.3% | 820 | 41.3% | -0.89 | 39.20 | 36.85 | 41.55 | — |
| — | 0.71 | 1.66 | 1.19 | +0.10 | 41.6% | 822.5 | 41.6% | -0.90 | 41.60 | 38.90 | 44.30 | — |
| — | 0.86 | 1.47 | 1.17 | +0.09 | 41.9% | 825 | 41.9% | -0.91 | 43.55 | 40.60 | 46.50 | — |
| — | 0.51 | 1.54 | 1.02 | +0.08 | 42.2% | 827.5 | 42.2% | -0.92 | 46.58 | 42.95 | 50.20 | — |
| — | 0.67 | 1.23 | 0.95 | +0.07 | 42.6% | 830 | 42.6% | -0.93 | 48.55 | 46.40 | 50.70 | — |
| — | 0.52 | 1.05 | 0.79 | +0.06 | 43.0% | 832.5 | 43.0% | -0.94 | 49.62 | 45.35 | 53.90 | — |
| — | 0.46 | 0.74 | 0.60 | +0.05 | 43.4% | 835 | 43.4% | -0.95 | 53.25 | 50.20 | 56.30 | — |
| — | 0.26 | 0.68 | 0.47 | +0.04 | 44.2% | 840 | 44.2% | -0.96 | 56.98 | 53.15 | 60.80 | — |
| — | 0.16 | 0.50 | 0.33 | +0.03 | 45.2% | 845 | 45.2% | -0.97 | 63.10 | 59.85 | 66.35 | — |
| — | 0.28 | 0.32 | 0.30 | +0.03 | 46.3% | 850 | 46.3% | -0.98 | 68.22 | 65.75 | 70.70 | — |
| — | 0.01 | 0.54 | 0.28 | +0.02 | 47.4% | 855 | 47.4% | -0.98 | 73.90 | 70.10 | 77.70 | — |
| — | 0.12 | 0.38 | 0.25 | +0.02 | 48.6% | 860 | 48.6% | -0.99 | 78.15 | 75.55 | 80.75 | — |
| — | 0.05 | 0.18 | 0.12 | +0.01 | 51.1% | 870 | 51.1% | -0.99 | 88.17 | 85.10 | 91.25 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 52.5% | 875 | 52.5% | -0.99 | 93.22 | 90.00 | 96.45 | — |
| — | — | 0.18 | — | +0.01 | 55.1% | 885 | 55.1% | -1.00 | 101.53 | 97.10 | 105.95 | — |
| — | — | 0.16 | — | +0.01 | 57.7% | 895 | 57.7% | -1.00 | 114.53 | 110.00 | 119.05 | — |
| — | — | 0.13 | — | +0.00 | 60.1% | 905 | 60.1% | -1.00 | 122.75 | 117.40 | 128.10 | — |
| — | — | 0.10 | — | +0.00 | 62.1% | 915 | 62.1% | -1.00 | 134.40 | 129.75 | 139.05 | — |
| — | — | 0.13 | — | — | — | 925 | — | — | 141.47 | 136.75 | 146.20 | — |
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.