Spot 760.78
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 150.51 | 153.34 | 151.93 | +0.98 | 36.6% | 610 | 36.6% | -0.02 | 0.54 | 0.53 | 0.54 | — |
| — | 135.68 | 138.51 | 137.09 | +0.98 | 34.1% | 625 | 34.1% | -0.02 | 0.65 | 0.64 | 0.65 | — |
| — | 125.81 | 128.64 | 127.22 | +0.98 | 32.5% | 635 | 32.5% | -0.02 | 0.73 | 0.73 | 0.74 | — |
| — | 111.04 | 113.87 | 112.45 | +0.97 | 30.0% | 650 | 30.0% | -0.03 | 0.91 | 0.90 | 0.91 | — |
| — | 101.22 | 104.05 | 102.64 | +0.96 | 28.3% | 660 | 28.3% | -0.04 | 1.04 | 1.04 | 1.05 | — |
| — | 91.46 | 94.27 | 92.86 | +0.96 | 26.7% | 670 | 26.7% | -0.04 | 1.23 | 1.22 | 1.23 | — |
| — | 76.88 | 79.70 | 78.29 | +0.94 | 24.4% | 685 | 24.4% | -0.06 | 1.59 | 1.59 | 1.60 | — |
| — | 67.26 | 70.09 | 68.67 | +0.93 | 22.8% | 695 | 22.8% | -0.07 | 1.96 | 1.95 | 1.96 | — |
| — | 58.88 | 60.60 | 59.74 | +0.91 | 21.3% | 705 | 21.3% | -0.09 | 2.43 | 2.42 | 2.44 | — |
| — | 54.26 | 55.92 | 55.09 | +0.90 | 20.5% | 710 | 20.5% | -0.11 | 2.73 | 2.72 | 2.74 | — |
| — | 45.05 | 46.72 | 45.88 | +0.87 | 19.1% | 720 | 19.1% | -0.14 | 3.50 | 3.49 | 3.51 | — |
| — | 39.40 | 42.23 | 40.81 | +0.85 | 18.4% | 725 | 18.4% | -0.16 | 4.00 | 3.99 | 4.01 | — |
| — | 30.69 | 33.53 | 32.11 | +0.80 | 17.0% | 735 | 17.0% | -0.21 | 5.29 | 5.27 | 5.30 | — |
| — | 27.63 | 28.15 | 27.89 | +0.77 | 16.3% | 740 | 16.3% | -0.24 | 6.12 | 6.09 | 6.15 | — |
| — | 23.64 | 24.10 | 23.87 | +0.73 | 15.6% | 745 | 15.6% | -0.28 | 7.12 | 7.09 | 7.15 | — |
| — | 22.85 | 23.33 | 23.09 | +0.72 | 15.5% | 746 | 15.5% | -0.29 | 7.34 | 7.31 | 7.37 | — |
| — | 22.20 | 22.55 | 22.38 | +0.71 | 15.3% | 747 | 15.3% | -0.30 | 7.57 | 7.54 | 7.60 | — |
| — | 21.32 | 21.79 | 21.55 | +0.70 | 15.2% | 748 | 15.2% | -0.30 | 7.81 | 7.78 | 7.84 | — |
| — | 20.56 | 21.06 | 20.81 | +0.69 | 15.1% | 749 | 15.1% | -0.31 | 8.05 | 8.03 | 8.08 | — |
| — | 20.00 | 20.20 | 20.10 | +0.68 | 14.9% | 750 | 14.9% | -0.32 | 8.31 | 8.28 | 8.34 | — |
| — | 19.18 | 19.46 | 19.32 | +0.68 | 14.8% | 751 | 14.8% | -0.33 | 8.58 | 8.55 | 8.61 | — |
| — | 18.48 | 18.73 | 18.61 | +0.67 | 14.7% | 752 | 14.7% | -0.34 | 8.86 | 8.82 | 8.89 | — |
| — | 17.64 | 18.03 | 17.84 | +0.66 | 14.5% | 753 | 14.5% | -0.35 | 9.15 | 9.12 | 9.18 | — |
| — | 17.08 | 17.30 | 17.19 | +0.65 | 14.4% | 754 | 14.4% | -0.36 | 9.45 | 9.41 | 9.48 | — |
| — | 16.34 | 16.61 | 16.48 | +0.64 | 14.2% | 755 | 14.2% | -0.37 | 9.74 | 9.72 | 9.77 | — |
| — | 15.70 | 15.92 | 15.81 | +0.63 | 14.1% | 756 | 14.1% | -0.39 | 10.07 | 10.05 | 10.10 | — |
| — | 15.04 | 15.24 | 15.14 | +0.61 | 14.0% | 757 | 14.0% | -0.40 | 10.41 | 10.38 | 10.45 | — |
| — | 14.38 | 14.58 | 14.48 | +0.60 | 13.9% | 758 | 13.9% | -0.41 | 10.76 | 10.73 | 10.79 | — |
| — | 13.83 | 13.89 | 13.86 | +0.59 | 13.8% | 759 | 13.8% | -0.42 | 11.12 | 11.08 | 11.16 | — |
| — | 13.20 | 13.25 | 13.22 | +0.58 | 13.6% | 760 | 13.6% | -0.43 | 11.50 | 11.47 | 11.53 | — |
| — | 12.58 | 12.63 | 12.61 | +0.57 | 13.5% | 761 | 13.5% | -0.45 | 11.88 | 11.85 | 11.92 | — |
| — | 11.97 | 12.02 | 11.99 | +0.55 | 13.4% | 762 | 13.4% | -0.46 | 12.29 | 12.26 | 12.33 | — |
| — | 11.37 | 11.43 | 11.40 | +0.54 | 13.3% | 763 | 13.3% | -0.47 | 12.71 | 12.68 | 12.75 | — |
| — | 10.79 | 10.85 | 10.82 | +0.53 | 13.2% | 764 | 13.2% | -0.49 | 13.15 | 13.12 | 13.19 | — |
| — | 10.22 | 10.28 | 10.25 | +0.52 | 13.0% | 765 | 13.0% | -0.50 | 13.60 | 13.56 | 13.64 | — |
| — | 9.68 | 9.73 | 9.71 | +0.50 | 12.9% | 766 | 12.9% | -0.52 | 14.07 | 14.03 | 14.11 | — |
| — | 9.14 | 9.20 | 9.17 | +0.49 | 12.8% | 767 | 12.8% | -0.53 | 14.56 | 14.44 | 14.69 | — |
| — | 8.63 | 8.69 | 8.66 | +0.47 | 12.7% | 768 | 12.7% | -0.55 | 15.17 | 14.91 | 15.43 | — |
| — | 8.13 | 8.19 | 8.16 | +0.46 | 12.6% | 769 | 12.6% | -0.56 | 15.59 | 15.47 | 15.71 | — |
| — | 7.65 | 7.70 | 7.67 | +0.45 | 12.5% | 770 | 12.5% | -0.58 | 16.09 | 15.77 | 16.42 | — |
| — | 7.18 | 7.24 | 7.21 | +0.43 | 12.4% | 771 | 12.4% | -0.59 | 16.72 | 16.44 | 17.00 | — |
| — | 6.74 | 6.79 | 6.76 | +0.42 | 12.3% | 772 | 12.3% | -0.61 | 17.29 | 17.15 | 17.42 | — |
| — | 6.31 | 6.36 | 6.33 | +0.40 | 12.2% | 773 | 12.2% | -0.63 | 17.86 | 17.51 | 18.20 | — |
| — | 5.90 | 5.95 | 5.92 | +0.39 | 12.1% | 774 | 12.1% | -0.64 | 18.54 | 18.24 | 18.84 | — |
| — | 5.50 | 5.55 | 5.53 | +0.37 | 12.0% | 775 | 12.0% | -0.66 | 19.15 | 18.76 | 19.54 | — |
| — | 5.13 | 5.18 | 5.16 | +0.36 | 11.9% | 776 | 11.9% | -0.67 | 19.82 | 19.44 | 20.20 | — |
| — | 3.81 | 3.85 | 3.83 | +0.30 | 11.6% | 780 | 11.6% | -0.74 | 22.66 | 22.30 | 23.02 | — |
| — | 2.54 | 2.57 | 2.56 | +0.23 | 11.2% | 785 | 11.2% | -0.82 | 26.70 | 26.46 | 26.95 | — |
| — | 1.64 | 1.67 | 1.66 | +0.17 | 10.9% | 790 | 10.9% | -0.88 | — | — | — | — |
| — | — | — | — | +0.13 | 10.8% | 795 | 10.8% | -0.93 | — | — | — | — |
| — | — | — | — | +0.09 | 10.7% | 800 | 10.7% | -0.97 | — | — | — | — |
| — | — | — | — | +0.04 | 10.9% | 810 | 10.9% | -0.99 | — | — | — | — |
| — | — | — | — | +0.02 | 11.5% | 820 | 11.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 12.3% | 830 | 12.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 13.2% | 840 | 13.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 14.0% | 850 | 14.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 14.8% | 860 | 14.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 15.7% | 870 | 15.7% | -1.00 | — | — | — | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.1% | 885 | 17.1% | -1.00 | 125.54 | 124.12 | 126.96 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.9% | 895 | 17.9% | -1.00 | 135.52 | 134.13 | 136.91 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 910 | — | — | 150.53 | 149.12 | 151.95 | — |
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.