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 | |
| — | 149.62 | 152.43 | 151.03 | +1.00 | 75.3% | 610 | 75.3% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 134.63 | 137.46 | 136.04 | +1.00 | 69.4% | 625 | 69.4% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 124.64 | 127.47 | 126.06 | +1.00 | 65.6% | 635 | 65.6% | -0.00 | 0.07 | 0.06 | 0.07 | — |
| — | 109.65 | 112.47 | 111.06 | +1.00 | 59.4% | 650 | 59.4% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 99.66 | 102.48 | 101.07 | +0.99 | 55.3% | 660 | 55.3% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 90.72 | 91.57 | 91.14 | +0.99 | 50.9% | 670 | 50.9% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 75.75 | 76.59 | 76.17 | +0.99 | 44.5% | 685 | 44.5% | -0.01 | 0.15 | 0.15 | 0.16 | — |
| — | 65.78 | 66.61 | 66.19 | +0.99 | 40.1% | 695 | 40.1% | -0.02 | 0.20 | 0.19 | 0.20 | — |
| — | 55.82 | 56.64 | 56.23 | +0.99 | 35.8% | 705 | 35.8% | -0.02 | 0.23 | 0.23 | 0.24 | — |
| — | 50.84 | 51.66 | 51.25 | +0.98 | 33.6% | 710 | 33.6% | -0.02 | 0.28 | 0.27 | 0.28 | — |
| — | 40.90 | 41.73 | 41.31 | +0.98 | 29.4% | 720 | 29.4% | -0.03 | 0.39 | 0.38 | 0.39 | — |
| — | 35.95 | 36.78 | 36.37 | +0.97 | 27.5% | 725 | 27.5% | -0.04 | 0.48 | 0.48 | 0.49 | — |
| — | 26.20 | 26.96 | 26.58 | +0.95 | 23.6% | 735 | 23.6% | -0.07 | 0.81 | 0.81 | 0.82 | — |
| — | 21.46 | 22.14 | 21.80 | +0.92 | 21.9% | 740 | 21.9% | -0.10 | 1.11 | 1.11 | 1.12 | — |
| — | 16.84 | 17.44 | 17.14 | +0.89 | 20.2% | 745 | 20.2% | -0.14 | 1.59 | 1.59 | 1.60 | — |
| — | 15.95 | 16.52 | 16.23 | +0.88 | 19.9% | 746 | 19.9% | -0.15 | 1.73 | 1.72 | 1.73 | — |
| — | 15.06 | 15.61 | 15.34 | +0.87 | 19.6% | 747 | 19.6% | -0.17 | 1.85 | 1.85 | 1.86 | — |
| — | 14.19 | 14.71 | 14.45 | +0.86 | 19.2% | 748 | 19.2% | -0.18 | 2.00 | 2.00 | 2.01 | — |
| — | 13.33 | 13.82 | 13.57 | +0.85 | 18.9% | 749 | 18.9% | -0.19 | 2.17 | 2.17 | 2.18 | — |
| — | 12.49 | 12.92 | 12.71 | +0.84 | 18.6% | 750 | 18.6% | -0.20 | 2.35 | 2.34 | 2.36 | — |
| — | 11.65 | 12.09 | 11.87 | +0.83 | 18.3% | 751 | 18.3% | -0.22 | 2.54 | 2.54 | 2.55 | — |
| — | 10.83 | 11.25 | 11.04 | +0.81 | 18.0% | 752 | 18.0% | -0.24 | 2.76 | 2.75 | 2.77 | — |
| — | 10.04 | 10.43 | 10.23 | +0.79 | 17.7% | 753 | 17.7% | -0.26 | 3.00 | 2.99 | 3.00 | — |
| — | 9.28 | 9.58 | 9.43 | +0.77 | 17.4% | 754 | 17.4% | -0.28 | 3.25 | 3.24 | 3.26 | — |
| — | 8.54 | 8.81 | 8.68 | +0.76 | 17.0% | 755 | 17.0% | -0.30 | 3.52 | 3.51 | 3.54 | — |
| — | 7.80 | 8.07 | 7.93 | +0.74 | 16.8% | 756 | 16.8% | -0.32 | 3.83 | 3.81 | 3.84 | — |
| — | 7.11 | 7.35 | 7.23 | +0.72 | 16.5% | 757 | 16.5% | -0.34 | 4.16 | 4.14 | 4.17 | — |
| — | 6.48 | 6.55 | 6.51 | +0.69 | 16.1% | 758 | 16.1% | -0.36 | 4.51 | 4.49 | 4.53 | — |
| — | 5.82 | 5.89 | 5.86 | +0.67 | 15.9% | 759 | 15.9% | -0.39 | 4.90 | 4.88 | 4.92 | — |
| — | 5.20 | 5.26 | 5.23 | +0.65 | 15.6% | 760 | 15.6% | -0.42 | 5.32 | 5.30 | 5.33 | — |
| — | 4.60 | 4.67 | 4.63 | +0.62 | 15.4% | 761 | 15.4% | -0.44 | 5.75 | 5.70 | 5.80 | — |
| — | 4.04 | 4.11 | 4.08 | +0.59 | 15.1% | 762 | 15.1% | -0.47 | 6.24 | 6.17 | 6.30 | — |
| — | 3.52 | 3.56 | 3.54 | +0.56 | 14.9% | 763 | 14.9% | -0.51 | 6.76 | 6.69 | 6.83 | — |
| — | 3.06 | 3.08 | 3.07 | +0.52 | 14.5% | 764 | 14.5% | -0.54 | 7.33 | 7.22 | 7.43 | — |
| — | 2.62 | 2.64 | 2.63 | +0.49 | 14.3% | 765 | 14.3% | -0.58 | 7.92 | 7.84 | 8.00 | — |
| — | 2.22 | 2.24 | 2.23 | +0.45 | 14.1% | 766 | 14.1% | -0.61 | 8.56 | 8.43 | 8.69 | — |
| — | 1.86 | 1.88 | 1.87 | +0.42 | 13.9% | 767 | 13.9% | -0.64 | 9.21 | 9.13 | 9.30 | — |
| — | 1.55 | 1.56 | 1.55 | +0.38 | 13.7% | 768 | 13.7% | -0.67 | 9.97 | 9.83 | 10.11 | — |
| — | 1.27 | 1.28 | 1.27 | +0.35 | 13.4% | 769 | 13.4% | -0.71 | 10.71 | 10.53 | 10.89 | — |
| — | 1.03 | 1.04 | 1.03 | +0.31 | 13.2% | 770 | — | — | 11.52 | 11.34 | 11.70 | — |
| — | 0.82 | 0.83 | 0.82 | +0.28 | 13.1% | 771 | 13.1% | -0.77 | 12.34 | 12.13 | 12.55 | — |
| — | 0.65 | 0.66 | 0.66 | +0.24 | 12.9% | 772 | 12.9% | -0.80 | 13.19 | 12.97 | 13.41 | — |
| — | 0.51 | 0.52 | 0.52 | +0.21 | 12.8% | 773 | 12.8% | -0.83 | 14.02 | 13.70 | 14.34 | — |
| — | 0.39 | 0.40 | 0.40 | +0.18 | 12.7% | 774 | 12.7% | -0.86 | 14.91 | 14.58 | 15.25 | — |
| — | 0.30 | 0.31 | 0.30 | +0.15 | 12.5% | 775 | 12.5% | -0.88 | 15.74 | 15.48 | 16.01 | — |
| — | 0.22 | 0.23 | 0.23 | +0.13 | 12.4% | 776 | 12.4% | -0.90 | 16.77 | 16.39 | 17.14 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 12.3% | 780 | 12.3% | -0.95 | 20.64 | 20.24 | 21.03 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 12.9% | 785 | 12.9% | -0.98 | 25.59 | 25.16 | 26.01 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 14.6% | 790 | 14.6% | -0.99 | 30.57 | 30.14 | 31.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.6% | 795 | 16.6% | -0.99 | 35.62 | 34.21 | 37.03 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 800 | 17.3% | -1.00 | 40.60 | 39.20 | 42.01 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 810 | 15.6% | -1.00 | 50.60 | 49.19 | 52.01 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 820 | 13.9% | -1.00 | 60.59 | 59.17 | 62.00 | — |
| — | — | 0.01 | — | +0.00 | 12.9% | 830 | 12.9% | -1.00 | 70.58 | 69.16 | 71.99 | — |
| — | — | 0.01 | — | +0.00 | 12.4% | 840 | 12.4% | -1.00 | 80.58 | 79.17 | 81.99 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 850 | 12.2% | -1.00 | 90.57 | 89.16 | 91.98 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 860 | 12.3% | -1.00 | 100.56 | 99.15 | 101.97 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 870 | 12.6% | -1.00 | 110.56 | 109.15 | 111.97 | — |
| — | — | 0.01 | — | +0.00 | 13.5% | 885 | 13.5% | -1.00 | 125.54 | 124.13 | 126.95 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 895 | 14.4% | -1.00 | 135.54 | 134.13 | 136.95 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 910 | 16.2% | -1.00 | 150.53 | 149.12 | 151.94 | — |
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.