Spot 758.12
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 146.21 | 150.17 | 148.19 | — | — | 610 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 131.21 | 135.18 | 133.19 | — | — | 625 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 121.22 | 125.19 | 123.20 | — | — | 635 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 106.23 | 110.20 | 108.22 | — | — | 650 | — | — | 0.18 | 0.18 | 0.19 | — |
| — | 96.24 | 100.22 | 98.23 | — | — | 660 | — | — | 0.21 | 0.21 | 0.22 | — |
| — | 86.26 | 90.21 | 88.23 | — | — | 670 | — | — | 0.24 | 0.24 | 0.25 | — |
| — | 76.28 | 80.26 | 78.27 | — | — | 680 | — | — | 0.30 | 0.30 | 0.31 | — |
| — | 66.31 | 70.32 | 68.31 | — | — | 690 | — | — | 0.38 | 0.37 | 0.38 | — |
| — | 56.37 | 60.39 | 58.38 | — | — | 700 | — | — | 0.49 | 0.49 | 0.50 | — |
| — | 46.47 | 50.34 | 48.41 | — | — | 710 | — | — | 0.69 | 0.69 | 0.70 | — |
| — | 41.68 | 45.43 | 43.55 | — | — | 715 | — | — | 0.83 | 0.83 | 0.84 | — |
| — | 31.99 | 35.75 | 33.87 | — | — | 725 | — | — | 1.29 | 1.28 | 1.30 | — |
| — | 27.26 | 31.00 | 29.13 | — | — | 730 | — | — | 1.64 | 1.63 | 1.65 | — |
| — | 22.65 | 25.96 | 24.30 | — | — | 735 | — | — | 2.11 | 2.10 | 2.12 | — |
| — | 19.91 | 20.57 | 20.24 | — | — | 740 | — | — | 2.73 | 2.72 | 2.75 | — |
| — | 17.20 | 17.97 | 17.59 | — | — | 743 | — | — | 3.21 | 3.20 | 3.23 | — |
| — | 16.38 | 17.12 | 16.75 | — | — | 744 | — | — | 3.39 | 3.35 | 3.43 | — |
| — | 15.56 | 16.28 | 15.92 | — | — | 745 | — | — | 3.58 | 3.55 | 3.62 | — |
| — | 14.77 | 15.45 | 15.11 | — | — | 746 | — | — | 3.79 | 3.75 | 3.83 | — |
| — | 13.98 | 14.66 | 14.32 | — | — | 747 | — | — | 4.00 | 3.96 | 4.05 | — |
| — | 13.21 | 13.86 | 13.54 | — | — | 748 | — | — | 4.24 | 4.19 | 4.28 | — |
| — | 12.45 | 13.08 | 12.77 | — | — | 749 | — | — | 4.48 | 4.44 | 4.52 | — |
| — | 11.83 | 12.31 | 12.07 | — | — | 750 | — | — | 4.73 | 4.69 | 4.77 | — |
| — | 10.98 | 11.54 | 11.26 | — | — | 751 | — | — | 5.01 | 4.96 | 5.06 | — |
| — | 10.28 | 10.76 | 10.52 | — | — | 752 | — | — | 5.30 | 5.25 | 5.35 | — |
| — | 9.58 | 10.12 | 9.85 | — | — | 753 | — | — | 5.61 | 5.56 | 5.66 | — |
| — | 9.00 | 9.26 | 9.13 | — | — | 754 | — | — | 5.94 | 5.89 | 5.99 | — |
| — | 8.45 | 8.58 | 8.52 | — | — | 755 | — | — | 6.28 | 6.24 | 6.31 | — |
| — | 7.84 | 7.92 | 7.88 | — | — | 756 | — | — | 6.66 | 6.61 | 6.71 | — |
| — | 7.21 | 7.30 | 7.25 | +0.58 | 14.3% | 757 | 14.3% | -0.44 | 7.05 | 7.00 | 7.10 | — |
| — | 6.63 | 6.70 | 6.67 | +0.56 | 14.0% | 758 | 14.0% | -0.46 | 7.46 | 7.40 | 7.53 | — |
| — | 6.06 | 6.13 | 6.09 | +0.54 | 13.8% | 759 | 13.8% | -0.48 | 7.91 | 7.85 | 7.97 | — |
| — | 5.51 | 5.57 | 5.54 | +0.51 | 13.7% | 760 | 13.7% | -0.50 | 8.36 | 8.28 | 8.44 | — |
| — | 4.99 | 5.05 | 5.02 | +0.49 | 13.5% | 761 | 13.5% | -0.52 | 8.81 | 8.69 | 8.94 | — |
| — | 4.49 | 4.56 | 4.53 | +0.47 | 13.2% | 762 | 13.2% | -0.55 | 9.38 | 9.27 | 9.49 | — |
| — | 4.03 | 4.09 | 4.06 | +0.44 | 13.0% | 763 | 13.0% | -0.57 | 9.96 | 9.75 | 10.18 | — |
| — | 3.59 | 3.64 | 3.62 | +0.42 | 12.8% | 764 | 12.8% | -0.60 | 10.46 | 10.31 | 10.62 | — |
| — | 3.19 | 3.23 | 3.21 | +0.39 | 12.7% | 765 | 12.7% | -0.62 | 11.04 | 10.88 | 11.21 | — |
| — | 2.81 | 2.86 | 2.83 | +0.37 | 12.5% | 766 | 12.5% | -0.65 | 11.66 | 11.53 | 11.80 | — |
| — | 2.45 | 2.51 | 2.48 | +0.34 | 12.3% | 767 | 12.3% | -0.67 | 12.38 | 12.15 | 12.60 | — |
| — | 2.16 | 2.18 | 2.17 | +0.32 | 12.1% | 768 | 12.1% | -0.70 | 13.07 | 12.91 | 13.24 | — |
| — | 1.87 | 1.90 | 1.89 | +0.29 | 12.0% | 769 | 12.0% | -0.73 | 13.87 | 13.59 | 14.15 | — |
| — | 1.61 | 1.63 | 1.62 | +0.26 | 11.8% | 770 | 11.8% | -0.76 | 14.62 | 14.34 | 14.90 | — |
| — | 1.37 | 1.40 | 1.39 | +0.24 | 11.7% | 771 | 11.7% | -0.78 | 15.38 | 15.05 | 15.71 | — |
| — | 1.17 | 1.19 | 1.18 | +0.21 | 11.5% | 772 | 11.5% | -0.81 | 16.18 | 14.91 | 17.46 | — |
| — | 0.98 | 1.00 | 0.99 | +0.19 | 11.4% | 773 | 11.4% | -0.83 | 17.50 | 16.06 | 18.93 | — |
| — | 0.69 | 0.70 | 0.69 | +0.15 | 11.1% | 775 | 11.1% | -0.87 | 19.05 | 17.42 | 20.68 | — |
| — | 0.26 | 0.27 | 0.27 | +0.08 | 10.7% | 780 | 10.7% | -0.95 | 23.52 | 21.69 | 25.34 | — |
| — | 0.10 | 0.11 | 0.10 | +0.04 | 10.7% | 785 | 10.7% | -0.98 | 28.43 | 26.62 | 30.23 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 11.2% | 790 | 11.2% | -0.99 | 33.37 | 31.52 | 35.21 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 12.9% | 800 | 12.9% | -1.00 | 43.37 | 41.55 | 45.19 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 14.0% | 805 | 14.0% | -1.00 | 48.34 | 46.50 | 50.19 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.2% | 815 | 16.2% | -1.00 | 58.40 | 56.61 | 60.18 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.4% | 825 | 18.4% | -1.00 | 68.33 | 66.50 | 70.17 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.3% | 835 | 20.3% | -1.00 | 78.33 | 76.50 | 80.16 | — |
| — | — | 0.01 | — | +0.00 | 21.6% | 845 | 21.6% | -1.00 | 88.36 | 86.57 | 90.16 | — |
| — | — | 0.01 | — | +0.00 | 22.6% | 855 | 22.6% | -1.00 | 98.31 | 96.47 | 100.15 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 865 | 23.2% | -1.00 | 108.31 | 106.48 | 110.14 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 880 | 24.1% | -1.00 | 123.34 | 121.55 | 125.13 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 890 | 24.7% | -1.00 | 133.34 | 131.54 | 135.13 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 905 | 25.4% | -1.00 | 148.31 | 146.49 | 150.12 | — |
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.