Spot 754.06
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.06 | 151.78 | 149.92 | +0.98 | 37.4% | 605 | 37.4% | -0.02 | 0.52 | 0.51 | 0.52 | — |
| — | 133.22 | 136.58 | 134.90 | +0.98 | 34.8% | 620 | 34.8% | -0.02 | 0.62 | 0.62 | 0.63 | — |
| — | 123.35 | 126.71 | 125.03 | +0.98 | 33.2% | 630 | 33.2% | -0.02 | 0.71 | 0.71 | 0.72 | — |
| — | 108.57 | 112.32 | 110.44 | +0.97 | 30.6% | 645 | 30.6% | -0.03 | 0.89 | 0.88 | 0.89 | — |
| — | 98.75 | 102.13 | 100.44 | +0.96 | 28.9% | 655 | 28.9% | -0.04 | 1.02 | 1.02 | 1.03 | — |
| — | 89.16 | 92.33 | 90.75 | +0.95 | 27.3% | 665 | 27.3% | -0.05 | 1.22 | 1.21 | 1.22 | — |
| — | 79.43 | 82.53 | 80.98 | +0.94 | 25.7% | 675 | 25.7% | -0.06 | 1.47 | 1.46 | 1.47 | — |
| — | 70.42 | 72.85 | 71.64 | +0.93 | 24.1% | 685 | 24.1% | -0.07 | 1.79 | 1.79 | 1.80 | — |
| — | 60.94 | 62.75 | 61.84 | +0.91 | 22.6% | 695 | 22.6% | -0.09 | 2.24 | 2.23 | 2.25 | — |
| — | 51.75 | 53.28 | 52.52 | +0.89 | 21.1% | 705 | 21.1% | -0.11 | 2.85 | 2.84 | 2.87 | — |
| — | 43.14 | 43.81 | 43.48 | +0.85 | 19.7% | 715 | 19.7% | -0.15 | 3.71 | 3.69 | 3.72 | — |
| — | 38.78 | 39.30 | 39.04 | +0.83 | 19.0% | 720 | 19.0% | -0.17 | 4.25 | 4.24 | 4.26 | — |
| — | 34.51 | 34.93 | 34.72 | +0.81 | 18.2% | 725 | 18.2% | -0.20 | 4.89 | 4.88 | 4.91 | — |
| — | 30.20 | 30.74 | 30.47 | +0.78 | 17.6% | 730 | 17.6% | -0.23 | 5.67 | 5.65 | 5.68 | — |
| — | 26.06 | 26.63 | 26.34 | +0.74 | 16.8% | 735 | 16.8% | -0.26 | 6.58 | 6.54 | 6.61 | — |
| — | 22.98 | 23.33 | 23.16 | +0.71 | 16.3% | 739 | 16.3% | -0.29 | 7.43 | 7.39 | 7.47 | — |
| — | 22.45 | 22.64 | 22.55 | +0.70 | 16.1% | 740 | 16.1% | -0.30 | 7.66 | 7.62 | 7.70 | — |
| — | 21.52 | 21.95 | 21.73 | +0.70 | 16.0% | 741 | 16.0% | -0.31 | 7.91 | 7.87 | 7.94 | — |
| — | 20.76 | 21.19 | 20.98 | +0.69 | 15.8% | 742 | 15.8% | -0.32 | 8.15 | 8.11 | 8.19 | — |
| — | 19.99 | 20.38 | 20.18 | +0.68 | 15.6% | 743 | 15.6% | -0.33 | 8.41 | 8.37 | 8.45 | — |
| — | 19.15 | 19.72 | 19.43 | +0.67 | 15.5% | 744 | 15.5% | -0.34 | 8.68 | 8.63 | 8.72 | — |
| — | 18.66 | 18.84 | 18.75 | +0.66 | 15.5% | 745 | 15.5% | -0.35 | 8.95 | 8.91 | 8.99 | — |
| — | 17.86 | 18.26 | 18.06 | +0.65 | 15.3% | 746 | 15.3% | -0.36 | 9.24 | 9.20 | 9.28 | — |
| — | 17.19 | 17.45 | 17.32 | +0.64 | 15.1% | 747 | 15.1% | -0.37 | 9.54 | 9.51 | 9.58 | — |
| — | 16.50 | 16.80 | 16.65 | +0.63 | 15.0% | 748 | 15.0% | -0.38 | 9.86 | 9.81 | 9.90 | — |
| — | 15.83 | 16.03 | 15.93 | +0.62 | 14.8% | 749 | 14.8% | -0.39 | 10.19 | 10.15 | 10.22 | — |
| — | 15.19 | 15.46 | 15.32 | +0.61 | 14.7% | 750 | 14.7% | -0.40 | 10.51 | 10.47 | 10.55 | — |
| — | 14.50 | 14.70 | 14.60 | +0.60 | 14.6% | 751 | 14.6% | -0.41 | 10.86 | 10.81 | 10.90 | — |
| — | 13.88 | 13.99 | 13.94 | +0.59 | 14.5% | 752 | 14.5% | -0.42 | 11.21 | 11.17 | 11.26 | — |
| — | 13.33 | 13.37 | 13.35 | +0.57 | 14.3% | 753 | 14.3% | -0.44 | 11.60 | 11.55 | 11.64 | — |
| — | 12.71 | 12.77 | 12.74 | +0.56 | 14.2% | 754 | 14.2% | -0.45 | 11.98 | 11.94 | 12.03 | — |
| — | 12.10 | 12.16 | 12.13 | +0.55 | 14.1% | 755 | 14.1% | -0.46 | 12.38 | 12.34 | 12.43 | — |
| — | 11.51 | 11.57 | 11.54 | +0.54 | 13.9% | 756 | 13.9% | -0.48 | 12.80 | 12.76 | 12.85 | — |
| — | 10.92 | 10.99 | 10.96 | +0.52 | 13.8% | 757 | 13.8% | -0.49 | 13.24 | 13.19 | 13.29 | — |
| — | 10.36 | 10.42 | 10.39 | +0.51 | 13.7% | 758 | 13.7% | -0.50 | 13.69 | 13.64 | 13.74 | — |
| — | 9.81 | 9.87 | 9.84 | +0.50 | 13.6% | 759 | 13.6% | -0.52 | 14.16 | 14.11 | 14.21 | — |
| — | 9.27 | 9.33 | 9.30 | +0.49 | 13.4% | 760 | 13.4% | -0.53 | 14.59 | 14.47 | 14.70 | — |
| — | 8.75 | 8.81 | 8.78 | — | — | 761 | — | — | 15.12 | 15.02 | 15.23 | — |
| — | 8.25 | 8.31 | 8.28 | +0.46 | 13.2% | 762 | 13.2% | -0.56 | 15.77 | 15.51 | 16.03 | — |
| — | 7.77 | 7.83 | 7.80 | +0.44 | 13.1% | 763 | 13.1% | -0.58 | 16.20 | 16.00 | 16.41 | — |
| — | 7.30 | 7.36 | 7.33 | +0.43 | 12.9% | 764 | 12.9% | -0.59 | 16.75 | 16.48 | 17.01 | — |
| — | 6.85 | 6.90 | 6.88 | +0.42 | 12.8% | 765 | 12.8% | -0.61 | 17.34 | 17.06 | 17.61 | — |
| — | 6.41 | 6.48 | 6.45 | +0.40 | 12.7% | 766 | 12.7% | -0.62 | 17.86 | 17.57 | 18.16 | — |
| — | 6.00 | 6.06 | 6.03 | +0.39 | 12.6% | 767 | 12.6% | -0.64 | 18.57 | 18.28 | 18.87 | — |
| — | 5.60 | 5.65 | 5.62 | +0.37 | 12.5% | 768 | 12.5% | -0.65 | 19.18 | 18.81 | 19.54 | — |
| — | 5.22 | 5.27 | 5.25 | +0.36 | 12.4% | 769 | 12.4% | -0.67 | 19.77 | 19.34 | 20.20 | — |
| — | 4.86 | 4.90 | 4.88 | +0.34 | 12.3% | 770 | 12.3% | -0.69 | 20.53 | 20.16 | 20.90 | — |
| — | 3.33 | 3.34 | 3.33 | +0.27 | 11.9% | 775 | 11.9% | -0.77 | 24.18 | 23.82 | 24.55 | — |
| — | 2.19 | 2.20 | 2.19 | +0.21 | 11.6% | 780 | 11.6% | -0.85 | 27.93 | 26.85 | 29.00 | — |
| — | 1.40 | 1.41 | 1.41 | +0.15 | 11.3% | 785 | 11.3% | -0.91 | 33.03 | 31.35 | 34.71 | — |
| — | 0.56 | 0.57 | 0.56 | +0.07 | 11.2% | 795 | 11.2% | -0.99 | 42.72 | 41.02 | 44.41 | — |
| — | 0.37 | 0.38 | 0.38 | +0.05 | 11.3% | 800 | 11.3% | -1.00 | 47.62 | 45.69 | 49.54 | — |
| — | 0.18 | 0.19 | 0.18 | +0.02 | 11.9% | 810 | 11.9% | -1.00 | 57.76 | 56.00 | 59.52 | — |
| — | 0.11 | 0.12 | 0.12 | +0.01 | 12.7% | 820 | 12.7% | -1.00 | 67.75 | 66.00 | 69.51 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 13.7% | 830 | 13.7% | -1.00 | 77.78 | 76.04 | 79.51 | — |
| — | 0.05 | 0.06 | 0.06 | +0.00 | 14.7% | 840 | 14.7% | -1.00 | 87.73 | 85.97 | 89.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 15.5% | 850 | 15.5% | -1.00 | 97.78 | 96.07 | 99.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 16.6% | 865 | 16.6% | -1.00 | 112.53 | 110.72 | 114.34 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.5% | 875 | 17.5% | -1.00 | 122.68 | 121.03 | 124.33 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.4% | 885 | 18.4% | -1.00 | 132.66 | 130.99 | 134.33 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.7% | 900 | 19.7% | -1.00 | 147.49 | 145.64 | 149.33 | — |
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.