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 | |
| — | 149.61 | 152.44 | 151.03 | +1.00 | 50.6% | 610 | 50.6% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 134.62 | 137.45 | 136.03 | +1.00 | 46.7% | 625 | 46.7% | -0.01 | 0.14 | 0.14 | 0.15 | — |
| — | 124.63 | 127.46 | 126.05 | +1.00 | 44.1% | 635 | 44.1% | -0.01 | 0.17 | 0.16 | 0.17 | — |
| — | 109.65 | 112.48 | 111.06 | +1.00 | 40.0% | 650 | 40.0% | -0.01 | 0.20 | 0.19 | 0.20 | — |
| — | 99.67 | 102.50 | 101.08 | +0.99 | 37.3% | 660 | 37.3% | -0.01 | 0.23 | 0.23 | 0.24 | — |
| — | 89.72 | 92.52 | 91.12 | +0.99 | 34.6% | 670 | 34.6% | -0.01 | 0.28 | 0.27 | 0.28 | — |
| — | 74.74 | 77.57 | 76.16 | +0.99 | 30.6% | 685 | 30.6% | -0.02 | 0.36 | 0.36 | 0.37 | — |
| — | 64.79 | 67.62 | 66.20 | +0.99 | 28.1% | 695 | 28.1% | -0.03 | 0.47 | 0.46 | 0.47 | — |
| — | 54.87 | 57.70 | 56.28 | +0.98 | 25.6% | 705 | 25.6% | -0.04 | 0.60 | 0.60 | 0.61 | — |
| — | 49.93 | 52.77 | 51.35 | +0.98 | 24.3% | 710 | 24.3% | -0.04 | 0.70 | 0.70 | 0.71 | — |
| — | 40.17 | 42.97 | 41.57 | +0.96 | 22.0% | 720 | 22.0% | -0.06 | 1.00 | 1.00 | 1.01 | — |
| — | 35.34 | 38.13 | 36.73 | +0.95 | 20.9% | 725 | 20.9% | -0.08 | 1.24 | 1.23 | 1.25 | — |
| — | 25.88 | 28.68 | 27.28 | +0.91 | 18.8% | 735 | 18.8% | -0.12 | 1.94 | 1.92 | 1.95 | — |
| — | 21.30 | 24.07 | 22.68 | +0.88 | 17.7% | 740 | 17.7% | -0.15 | 2.47 | 2.46 | 2.48 | — |
| — | 16.93 | 19.68 | 18.30 | +0.83 | 16.6% | 745 | 16.6% | -0.20 | 3.19 | 3.17 | 3.20 | — |
| — | 16.08 | 18.83 | 17.45 | +0.82 | 16.4% | 746 | 16.4% | -0.21 | 3.35 | 3.34 | 3.37 | — |
| — | 15.25 | 17.99 | 16.62 | +0.81 | 16.2% | 747 | 16.2% | -0.22 | 3.54 | 3.52 | 3.56 | — |
| — | 15.50 | 16.09 | 15.79 | +0.80 | 16.0% | 748 | 16.0% | -0.23 | 3.73 | 3.71 | 3.75 | — |
| — | 14.69 | 15.27 | 14.98 | — | — | 749 | — | — | 3.94 | 3.91 | 3.96 | — |
| — | 13.90 | 14.46 | 14.18 | — | — | 750 | — | — | 4.15 | 4.13 | 4.17 | — |
| — | 13.12 | 13.68 | 13.40 | — | — | 751 | — | — | 4.38 | 4.36 | 4.40 | — |
| — | 12.34 | 12.79 | 12.56 | — | — | 752 | — | — | 4.62 | 4.60 | 4.65 | — |
| — | 11.60 | 12.14 | 11.87 | +0.73 | 15.0% | 753 | 15.0% | -0.30 | 4.88 | 4.86 | 4.91 | — |
| — | 11.07 | 11.27 | 11.17 | +0.71 | 14.8% | 754 | 14.8% | -0.31 | 5.17 | 5.14 | 5.19 | — |
| — | 10.35 | 10.55 | 10.45 | +0.70 | 14.6% | 755 | 14.6% | -0.33 | 5.46 | 5.44 | 5.49 | — |
| — | 9.65 | 9.85 | 9.75 | +0.68 | 14.4% | 756 | 14.4% | -0.35 | 5.78 | 5.75 | 5.80 | — |
| — | 8.98 | 9.16 | 9.07 | +0.66 | 14.2% | 757 | 14.2% | -0.37 | 6.10 | 6.07 | 6.13 | — |
| — | 8.32 | 8.49 | 8.40 | +0.64 | 14.0% | 758 | 14.0% | -0.39 | 6.46 | 6.43 | 6.48 | — |
| — | 7.75 | 7.80 | 7.78 | +0.62 | 13.8% | 759 | 13.8% | -0.41 | 6.83 | 6.80 | 6.86 | — |
| — | 7.14 | 7.18 | 7.16 | +0.60 | 13.6% | 760 | 13.6% | -0.43 | 7.22 | 7.20 | 7.25 | — |
| — | 6.55 | 6.59 | 6.57 | +0.58 | 13.4% | 761 | 13.4% | -0.45 | 7.64 | 7.62 | 7.67 | — |
| — | 5.97 | 6.03 | 6.00 | +0.55 | 13.2% | 762 | 13.2% | -0.47 | 8.09 | 8.06 | 8.12 | — |
| — | 5.43 | 5.48 | 5.46 | +0.53 | 13.0% | 763 | 13.0% | -0.50 | 8.57 | 8.47 | 8.68 | — |
| — | 4.92 | 4.97 | 4.95 | +0.51 | 12.8% | 764 | 12.8% | -0.52 | 9.08 | 8.97 | 9.19 | — |
| — | 4.43 | 4.48 | 4.46 | — | — | 765 | — | — | 9.60 | 9.46 | 9.73 | — |
| — | 3.98 | 4.00 | 3.99 | +0.46 | 12.4% | 766 | 12.4% | -0.57 | 10.14 | 10.04 | 10.25 | — |
| — | 3.54 | 3.59 | 3.56 | +0.43 | 12.3% | 767 | 12.3% | -0.59 | 10.71 | 10.52 | 10.90 | — |
| — | 3.14 | 3.18 | 3.16 | +0.40 | 12.1% | 768 | 12.1% | -0.62 | 11.36 | 11.18 | 11.54 | — |
| — | 2.77 | 2.82 | 2.79 | +0.38 | 12.0% | 769 | 12.0% | -0.65 | 12.02 | 11.77 | 12.26 | — |
| — | 2.43 | 2.47 | 2.45 | +0.35 | 11.8% | 770 | 11.8% | -0.67 | 12.67 | 12.46 | 12.88 | — |
| — | 2.13 | 2.16 | 2.15 | +0.33 | 11.6% | 771 | 11.6% | -0.70 | 13.39 | 13.20 | 13.58 | — |
| — | 1.84 | 1.87 | 1.85 | +0.30 | 11.5% | 772 | 11.5% | -0.72 | 14.12 | 13.92 | 14.33 | — |
| — | 1.59 | 1.62 | 1.60 | +0.28 | 11.3% | 773 | 11.3% | -0.75 | 15.46 | 14.66 | 16.26 | — |
| — | 1.36 | 1.39 | 1.38 | +0.25 | 11.2% | 774 | 11.2% | -0.77 | 15.71 | 15.46 | 15.96 | — |
| — | 1.16 | 1.18 | 1.17 | +0.23 | 11.1% | 775 | 11.1% | -0.80 | 16.54 | 16.27 | 16.80 | — |
| — | 0.98 | 1.00 | 0.99 | +0.21 | 10.9% | 776 | 10.9% | -0.82 | 17.36 | 16.02 | 18.71 | — |
| — | 0.48 | 0.49 | 0.48 | +0.13 | 10.5% | 780 | 10.5% | -0.89 | 20.98 | 19.60 | 22.37 | — |
| — | 0.19 | 0.20 | 0.20 | +0.07 | 10.4% | 785 | 10.4% | -0.95 | 25.73 | 24.32 | 27.14 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 10.6% | 790 | 10.6% | -0.98 | 30.66 | 29.25 | 32.07 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 11.2% | 795 | 11.2% | -0.99 | 35.63 | 34.22 | 37.04 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 12.1% | 800 | 12.1% | -0.99 | 40.62 | 39.21 | 42.03 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 13.9% | 810 | 13.9% | -1.00 | 50.60 | 49.18 | 52.02 | 0 |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.8% | 820 | 15.8% | -1.00 | 60.60 | 59.19 | 62.01 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.5% | 830 | 17.5% | -1.00 | 70.59 | 69.18 | 72.01 | — |
| — | — | 0.01 | — | +0.00 | 18.4% | 840 | 18.4% | -1.00 | 80.58 | 79.17 | 81.99 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 850 | 18.8% | -1.00 | 90.58 | 89.16 | 91.99 | — |
| — | — | 0.01 | — | +0.00 | 19.1% | 860 | 19.1% | -1.00 | 100.56 | 99.14 | 101.98 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 870 | 19.5% | -1.00 | 110.56 | 109.15 | 111.97 | — |
| — | — | 0.01 | — | +0.00 | 20.2% | 885 | 20.2% | -1.00 | 125.55 | 124.14 | 126.96 | — |
| — | — | 0.01 | — | +0.00 | 20.8% | 895 | 20.8% | -1.00 | 135.54 | 134.13 | 136.95 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 910 | 21.1% | -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.