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 | |
| — | 147.22 | 150.98 | 149.10 | +1.00 | 93.7% | 605 | 93.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 132.23 | 136.05 | 134.14 | +1.00 | 86.9% | 620 | 86.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 122.23 | 125.99 | 124.11 | +1.00 | 81.5% | 630 | 81.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 107.23 | 110.99 | 109.11 | — | — | 645 | 73.6% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 97.23 | 101.11 | 99.17 | +1.00 | 68.5% | 655 | 68.5% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 87.23 | 91.11 | 89.17 | — | — | 665 | 63.1% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 77.24 | 81.01 | 79.12 | +1.00 | 57.5% | 675 | 57.5% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 67.24 | 71.08 | 69.16 | +0.99 | 51.7% | 685 | 51.7% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 57.25 | 60.67 | 58.96 | +0.99 | 45.8% | 695 | 45.8% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 47.25 | 50.78 | 49.02 | +0.99 | 40.0% | 705 | 40.0% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 37.26 | 40.71 | 38.98 | +0.98 | 33.9% | 715 | 33.9% | -0.03 | 0.14 | 0.14 | 0.15 | — |
| — | 32.28 | 35.74 | 34.01 | +0.98 | 30.8% | 720 | 30.8% | -0.04 | 0.18 | 0.18 | 0.19 | — |
| — | 27.30 | 29.85 | 28.57 | +0.97 | 28.1% | 725 | 28.1% | -0.05 | 0.24 | 0.24 | 0.25 | — |
| — | 24.03 | 24.37 | 24.20 | +0.96 | 25.9% | 730 | 25.9% | -0.07 | 0.35 | 0.35 | 0.36 | — |
| — | 19.12 | 19.35 | 19.23 | +0.93 | 22.8% | 735 | 22.8% | -0.10 | 0.56 | 0.56 | 0.57 | — |
| — | 15.24 | 15.60 | 15.42 | +0.90 | 22.1% | 739 | 22.1% | -0.14 | 0.86 | 0.85 | 0.87 | — |
| — | 14.38 | 14.57 | 14.47 | +0.89 | 21.8% | 740 | 21.8% | -0.15 | 0.95 | 0.95 | 0.96 | — |
| — | 13.45 | 13.65 | 13.55 | +0.88 | 21.3% | 741 | 21.3% | -0.16 | 1.07 | 1.07 | 1.08 | — |
| — | 12.54 | 12.72 | 12.63 | +0.87 | 21.0% | 742 | 21.0% | -0.17 | 1.21 | 1.20 | 1.21 | — |
| — | 11.66 | 11.82 | 11.74 | +0.86 | 20.7% | 743 | 20.7% | -0.19 | 1.34 | 1.34 | 1.35 | — |
| — | 10.68 | 10.93 | 10.80 | +0.84 | 20.1% | 744 | 20.1% | -0.20 | 1.51 | 1.51 | 1.52 | — |
| — | 9.89 | 10.04 | 9.96 | +0.83 | 20.0% | 745 | 20.0% | -0.22 | 1.71 | 1.70 | 1.71 | — |
| — | 9.05 | 9.20 | 9.12 | +0.81 | 19.8% | 746 | 19.8% | -0.24 | 1.92 | 1.91 | 1.92 | — |
| — | 8.20 | 8.37 | 8.29 | +0.80 | 19.4% | 747 | 19.4% | -0.26 | 2.15 | 2.14 | 2.16 | — |
| — | 7.43 | 7.58 | 7.50 | +0.77 | 19.0% | 748 | 19.0% | -0.28 | 2.42 | 2.41 | 2.42 | — |
| — | 6.65 | 6.78 | 6.71 | +0.75 | 18.7% | 749 | 18.7% | -0.31 | 2.71 | 2.70 | 2.72 | — |
| — | 5.95 | 6.00 | 5.97 | +0.73 | 18.4% | 750 | 18.4% | -0.33 | 3.04 | 3.03 | 3.05 | — |
| — | 5.23 | 5.32 | 5.28 | +0.70 | 18.0% | 751 | 18.0% | -0.36 | 3.40 | 3.39 | 3.41 | — |
| — | 4.62 | 4.63 | 4.62 | +0.67 | 17.7% | 752 | 17.7% | -0.39 | 3.80 | 3.79 | 3.81 | — |
| — | 4.00 | 4.01 | 4.00 | +0.65 | 17.3% | 753 | 17.3% | -0.42 | 4.24 | 4.23 | 4.25 | — |
| — | 3.44 | 3.45 | 3.44 | +0.62 | 17.0% | 754 | 17.0% | -0.44 | 4.73 | 4.72 | 4.74 | — |
| — | 2.94 | 2.96 | 2.95 | +0.58 | 16.8% | 755 | 16.8% | -0.47 | 5.25 | 5.25 | 5.26 | — |
| — | 2.46 | 2.46 | 2.46 | +0.56 | 16.5% | 756 | 16.5% | -0.51 | 5.82 | 5.80 | 5.84 | — |
| — | 2.05 | 2.05 | 2.05 | +0.51 | 16.2% | 757 | 16.2% | -0.54 | 6.42 | 6.40 | 6.45 | — |
| — | 1.68 | 1.68 | 1.68 | +0.48 | 15.9% | 758 | 15.9% | -0.58 | 7.12 | 7.05 | 7.19 | — |
| — | 1.37 | 1.39 | 1.38 | +0.44 | 15.5% | 759 | 15.5% | -0.61 | 7.78 | 7.74 | 7.82 | — |
| — | 1.09 | 1.09 | 1.09 | +0.41 | 15.2% | 760 | 15.2% | -0.65 | 8.55 | 8.50 | 8.61 | — |
| — | 0.87 | 0.87 | 0.87 | +0.37 | 14.9% | 761 | 14.9% | -0.68 | 9.32 | 9.29 | 9.36 | — |
| — | 0.69 | 0.69 | 0.69 | +0.33 | 14.7% | 762 | 14.7% | -0.71 | 10.22 | 10.08 | 10.36 | — |
| — | 0.54 | 0.54 | 0.54 | +0.29 | 14.2% | 763 | 14.2% | -0.75 | 11.00 | 10.95 | 11.05 | — |
| — | 0.42 | 0.42 | 0.42 | +0.26 | 13.7% | 764 | 13.7% | -0.78 | 11.93 | 11.89 | 11.97 | — |
| — | 0.33 | 0.33 | 0.33 | +0.22 | 14.0% | 765 | 14.0% | -0.81 | 12.84 | 12.69 | 12.99 | — |
| — | 0.25 | 0.26 | 0.26 | +0.19 | 14.2% | 766 | 14.2% | -0.84 | 13.76 | 13.61 | 13.91 | — |
| — | 0.20 | 0.20 | 0.20 | +0.16 | 13.8% | 767 | 13.8% | -0.86 | 14.73 | 14.56 | 14.91 | — |
| — | 0.15 | 0.16 | 0.15 | +0.13 | 14.1% | 768 | 14.1% | -0.89 | 16.27 | 15.52 | 17.01 | — |
| — | 0.12 | 0.13 | 0.12 | +0.11 | 13.9% | 769 | 13.9% | -0.91 | 17.44 | 16.48 | 18.40 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 770 | 13.7% | -0.93 | 17.84 | 17.44 | 18.23 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 18.1% | 775 | 18.1% | -0.98 | 23.14 | 22.40 | 23.89 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 20.5% | 780 | 20.5% | -0.99 | 27.71 | 26.01 | 29.41 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 22.8% | 785 | 22.8% | -1.00 | 32.74 | 31.09 | 34.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 27.0% | 795 | 27.0% | -1.00 | 42.55 | 40.70 | 44.39 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 29.3% | 800 | 29.3% | -1.00 | 47.54 | 45.69 | 49.39 | — |
| — | — | 0.01 | — | +0.00 | 34.0% | 810 | 34.0% | -1.00 | 57.55 | 55.73 | 59.38 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 820 | 31.5% | -1.00 | 67.53 | 65.68 | 69.37 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 830 | 27.6% | -1.00 | 77.53 | 75.68 | 79.37 | — |
| — | — | 0.01 | — | +0.00 | 25.3% | 840 | 25.3% | -1.00 | 87.55 | 85.73 | 89.36 | — |
| — | — | 0.01 | — | +0.00 | 24.8% | 850 | 24.8% | -1.00 | 97.55 | 95.73 | 99.36 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 865 | 25.8% | -1.00 | 112.53 | 110.72 | 114.35 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 875 | 26.9% | -1.00 | 122.50 | 120.66 | 124.35 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 885 | 28.4% | -1.00 | 132.53 | 130.70 | 134.35 | — |
| — | — | 0.01 | — | +0.00 | 31.2% | 900 | 31.2% | -1.00 | 147.50 | 145.65 | 149.34 | — |
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.