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 | |
| — | 144.95 | 152.55 | 148.75 | — | — | 635 | 48.4% | -0.00 | — | — | 1.20 | — |
| — | 135.10 | 142.55 | 138.82 | +0.99 | 47.0% | 645 | 47.0% | -0.01 | — | — | 2.80 | — |
| — | 125.00 | 132.65 | 128.82 | +0.99 | 45.6% | 655 | 45.6% | -0.01 | — | — | 4.35 | — |
| — | 113.20 | 122.70 | 117.95 | +0.99 | 44.4% | 665 | 44.4% | -0.01 | — | — | 1.57 | — |
| — | 110.95 | 117.75 | 114.35 | +0.99 | 43.8% | 670 | 43.8% | -0.01 | — | — | 0.50 | — |
| — | 100.50 | 106.70 | 103.60 | +0.98 | 42.6% | 680 | 42.6% | -0.02 | 0.72 | 0.03 | 1.42 | — |
| — | 95.70 | 102.40 | 99.05 | +0.98 | 42.1% | 685 | 42.1% | -0.02 | 0.81 | 0.10 | 1.52 | — |
| — | 86.25 | 93.30 | 89.78 | +0.96 | 41.1% | 695 | 41.1% | -0.04 | 1.06 | 0.02 | 2.10 | — |
| — | 76.55 | 84.40 | 80.47 | +0.95 | 40.4% | 702.5 | 40.4% | -0.05 | 1.50 | 0.16 | 2.83 | — |
| — | 74.25 | 79.75 | 77.00 | +0.94 | 40.0% | 707.5 | 40.0% | -0.06 | 2.05 | 0.10 | 4.00 | — |
| — | 67.00 | 75.90 | 71.45 | +0.93 | 39.5% | 712.5 | 39.5% | -0.07 | — | — | 5.80 | — |
| — | 61.95 | 68.80 | 65.38 | +0.91 | 39.0% | 720 | 39.0% | -0.09 | 1.69 | 0.63 | 2.75 | — |
| — | 55.70 | 63.50 | 59.60 | +0.90 | 38.6% | 725 | 38.6% | -0.11 | 4.10 | 1.95 | 6.25 | — |
| — | 53.65 | 62.10 | 57.88 | +0.89 | 38.5% | 727.5 | 38.5% | -0.12 | 3.15 | 1.21 | 5.10 | — |
| — | 53.75 | 60.85 | 57.30 | +0.87 | 38.3% | 730 | 38.3% | -0.13 | 4.43 | 2.06 | 6.80 | — |
| — | 49.50 | 57.75 | 53.62 | +0.86 | 38.2% | 732.5 | 38.2% | -0.14 | 3.54 | 2.48 | 4.60 | — |
| — | 49.00 | 56.60 | 52.80 | +0.85 | 38.0% | 735 | 38.0% | -0.15 | 4.47 | 2.85 | 6.10 | — |
| — | 45.10 | 52.70 | 48.90 | +0.84 | 37.9% | 737.5 | 37.9% | -0.16 | 5.35 | 3.25 | 7.45 | — |
| — | 45.20 | 50.20 | 47.70 | +0.83 | 37.8% | 740 | 37.8% | -0.17 | 4.85 | 3.30 | 6.40 | — |
| — | 40.80 | 49.20 | 45.00 | +0.82 | 37.7% | 742.5 | 37.7% | -0.19 | 6.03 | 3.30 | 8.75 | — |
| — | 40.95 | 48.40 | 44.67 | +0.80 | 37.5% | 745 | 37.5% | -0.20 | 5.97 | 4.30 | 7.65 | — |
| — | 39.55 | 46.40 | 42.98 | +0.79 | 37.4% | 747.5 | 37.4% | -0.21 | 6.29 | 2.94 | 9.65 | — |
| — | 37.50 | 44.75 | 41.12 | +0.77 | 37.3% | 750 | 37.3% | -0.23 | 5.83 | 3.85 | 7.80 | — |
| — | 33.70 | 40.85 | 37.27 | +0.74 | 37.1% | 755 | 37.1% | -0.26 | 7.22 | 4.50 | 9.95 | — |
| — | 30.15 | 37.35 | 33.75 | +0.70 | 37.0% | 760 | 37.0% | -0.30 | 9.05 | 5.85 | 12.25 | — |
| — | 27.25 | 32.90 | 30.07 | +0.66 | 36.8% | 765 | 36.8% | -0.34 | 11.60 | 9.55 | 13.65 | — |
| — | 23.85 | 28.70 | 26.27 | +0.63 | 36.7% | 770 | 36.7% | -0.38 | 13.12 | 11.50 | 14.75 | — |
| — | 19.65 | 25.65 | 22.65 | +0.58 | 36.7% | 775 | 36.7% | -0.41 | 15.18 | 13.60 | 16.75 | — |
| — | 18.20 | 22.40 | 20.30 | +0.54 | 36.6% | 780 | 36.6% | -0.46 | 16.85 | 13.70 | 20.00 | — |
| — | 16.30 | 19.00 | 17.65 | +0.50 | 36.5% | 785 | 36.5% | -0.50 | 19.48 | 15.75 | 23.20 | — |
| — | 12.90 | 19.10 | 16.00 | +0.46 | 36.5% | 790 | 36.5% | -0.54 | 22.45 | 18.90 | 26.00 | — |
| — | 10.95 | 16.75 | 13.85 | +0.42 | 36.5% | 795 | 36.5% | -0.58 | 25.82 | 22.50 | 29.15 | — |
| — | 11.20 | 17.35 | 14.28 | +0.40 | 36.5% | 797.5 | 36.5% | -0.61 | 27.40 | 24.25 | 30.55 | — |
| — | 10.35 | 15.20 | 12.78 | +0.38 | 36.6% | 800 | 36.6% | -0.63 | 28.60 | 25.50 | 31.70 | — |
| — | 8.45 | 13.35 | 10.90 | +0.34 | 36.6% | 805 | 36.6% | -0.66 | 32.70 | 28.55 | 36.85 | — |
| — | 7.60 | 12.55 | 10.07 | +0.32 | 36.6% | 807.5 | 36.6% | -0.68 | 33.60 | 30.45 | 36.75 | — |
| — | 5.30 | 11.70 | 8.50 | +0.30 | 36.7% | 810 | 36.7% | -0.70 | 35.80 | 33.40 | 38.20 | — |
| — | 4.65 | 11.20 | 7.92 | +0.29 | 36.7% | 812.5 | 36.7% | -0.72 | 36.62 | 33.25 | 40.00 | — |
| — | 5.50 | 8.50 | 7.00 | +0.27 | 36.8% | 815 | 36.8% | -0.73 | 38.98 | 34.95 | 43.00 | — |
| — | 2.91 | 10.20 | 6.55 | +0.25 | 36.8% | 817.5 | 36.8% | -0.75 | 40.50 | 37.20 | 43.80 | — |
| — | 3.10 | 9.15 | 6.12 | +0.24 | 36.9% | 820 | 36.9% | -0.77 | 43.77 | 39.95 | 47.60 | — |
| — | 3.55 | 9.05 | 6.30 | +0.22 | 36.9% | 822.5 | 36.9% | -0.78 | 45.42 | 41.40 | 49.45 | — |
| — | 4.50 | 7.50 | 6.00 | +0.21 | 37.0% | 825 | 37.0% | -0.80 | 46.60 | 42.45 | 50.75 | — |
| — | 2.75 | 6.00 | 4.38 | +0.20 | 37.1% | 827.5 | 37.1% | -0.81 | 47.88 | 43.75 | 52.00 | — |
| — | 3.00 | 6.80 | 4.90 | +0.18 | 37.2% | 830 | 37.2% | -0.82 | 50.98 | 47.60 | 54.35 | — |
| — | 1.83 | 7.45 | 4.64 | +0.17 | 37.2% | 832.5 | 37.2% | -0.84 | 52.92 | 49.10 | 56.75 | — |
| — | 3.10 | 4.25 | 3.67 | +0.16 | 37.3% | 835 | 37.3% | -0.85 | 53.77 | 50.20 | 57.35 | — |
| — | 1.19 | 5.30 | 3.25 | +0.14 | 37.5% | 840 | 37.5% | -0.87 | 60.58 | 57.40 | 63.75 | — |
| — | 1.45 | 4.00 | 2.73 | +0.12 | 37.8% | 845 | 37.8% | -0.89 | 63.33 | 59.60 | 67.05 | — |
| — | 1.60 | 2.75 | 2.17 | +0.10 | 38.0% | 850 | 38.0% | -0.90 | 68.00 | 63.95 | 72.05 | — |
| — | 0.32 | 3.00 | 1.66 | +0.09 | 38.3% | 855 | 38.3% | -0.92 | 72.72 | 69.00 | 76.45 | — |
| — | 0.80 | 1.71 | 1.25 | +0.08 | 38.6% | 860 | 38.6% | -0.93 | 78.30 | 74.40 | 82.20 | — |
| — | 0.06 | 2.09 | 1.07 | +0.06 | 39.2% | 870 | 39.2% | -0.95 | 87.83 | 83.90 | 91.75 | — |
| — | 0.17 | 1.55 | 0.86 | +0.05 | 39.6% | 875 | 39.6% | -0.96 | 91.85 | 87.95 | 95.75 | — |
| — | 0.14 | 2.07 | 1.10 | +0.04 | 40.4% | 885 | 40.4% | -0.97 | 101.65 | 97.50 | 105.80 | — |
| — | — | 1.85 | — | +0.03 | 41.4% | 895 | 41.4% | -0.98 | 112.10 | 105.95 | 118.25 | — |
| — | — | 1.40 | — | +0.02 | 42.4% | 905 | 42.4% | -0.99 | 122.78 | 116.50 | 129.05 | — |
| — | — | 0.50 | — | +0.02 | 43.5% | 915 | 43.5% | -0.99 | 132.95 | 127.60 | 138.30 | — |
| — | — | 4.40 | — | +0.01 | 44.7% | 925 | 44.7% | -1.00 | 143.12 | 136.85 | 149.40 | — |
| — | — | 4.35 | — | +0.01 | 46.0% | 935 | 46.0% | -1.00 | 152.65 | 147.40 | 157.90 | — |
| — | — | 1.57 | — | +0.01 | 47.4% | 945 | 47.4% | -1.00 | 162.50 | 155.30 | 169.70 | — |
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.