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 | |
| — | 147.04 | 151.14 | 149.09 | +1.00 | 53.2% | 605 | 53.2% | -0.00 | 0.07 | 0.07 | 0.08 | 609 |
| 24 | 132.04 | 136.12 | 134.08 | +1.00 | 49.2% | 620 | 49.2% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 122.05 | 126.07 | 124.06 | +1.00 | 46.5% | 630 | 46.5% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 107.05 | 110.91 | 108.98 | +1.00 | 42.1% | 645 | 42.1% | -0.01 | 0.14 | 0.14 | 0.15 | — |
| — | 97.05 | 101.17 | 99.11 | +1.00 | 39.2% | 655 | 39.2% | -0.01 | 0.17 | 0.17 | 0.17 | — |
| — | 87.06 | 91.15 | 89.11 | +1.00 | 36.3% | 665 | 36.3% | -0.01 | 0.20 | 0.20 | 0.21 | — |
| — | 77.07 | 81.09 | 79.08 | +1.00 | 33.4% | 675 | 33.4% | -0.02 | 0.24 | 0.24 | 0.25 | — |
| — | 67.08 | 71.20 | 69.14 | +0.99 | 30.5% | 685 | 30.5% | -0.02 | 0.30 | 0.30 | 0.31 | — |
| — | 57.10 | 61.20 | 59.15 | +0.99 | 27.8% | 695 | 27.8% | -0.03 | 0.41 | 0.40 | 0.41 | — |
| — | 47.16 | 51.20 | 49.18 | +0.98 | 25.1% | 705 | 25.1% | -0.05 | 0.56 | 0.56 | 0.57 | — |
| — | 37.45 | 41.25 | 39.35 | +0.96 | 22.7% | 715 | 22.7% | -0.07 | 0.85 | 0.85 | 0.86 | — |
| — | 32.72 | 35.82 | 34.27 | +0.94 | 21.6% | 720 | 21.6% | -0.09 | 1.09 | 1.08 | 1.10 | — |
| — | 27.94 | 31.05 | 29.50 | +0.92 | 20.5% | 725 | 20.5% | -0.11 | 1.41 | 1.40 | 1.41 | — |
| — | 24.20 | 25.94 | 25.07 | +0.89 | 19.5% | 730 | 19.5% | -0.14 | 1.84 | 1.83 | 1.85 | — |
| — | 20.12 | 21.25 | 20.68 | +0.85 | 18.5% | 735 | 18.5% | -0.18 | 2.44 | 2.43 | 2.45 | — |
| — | 16.75 | 17.49 | 17.12 | +0.81 | 17.7% | 739 | 17.7% | -0.22 | 3.08 | 3.07 | 3.09 | — |
| — | 15.97 | 16.63 | 16.30 | +0.79 | 17.5% | 740 | 17.5% | -0.23 | 3.26 | 3.24 | 3.28 | — |
| — | 15.21 | 15.81 | 15.51 | +0.78 | 17.3% | 741 | 17.3% | -0.24 | 3.46 | 3.44 | 3.48 | — |
| — | 14.45 | 15.01 | 14.73 | +0.77 | 17.1% | 742 | 17.1% | -0.25 | 3.67 | 3.66 | 3.69 | — |
| — | 13.69 | 14.18 | 13.94 | +0.76 | 16.9% | 743 | 16.9% | -0.26 | 3.89 | 3.87 | 3.91 | — |
| — | 12.95 | 13.38 | 13.16 | +0.74 | 16.6% | 744 | 16.6% | -0.28 | 4.12 | 4.10 | 4.14 | — |
| — | 12.22 | 12.60 | 12.41 | +0.72 | 16.4% | 745 | 16.4% | -0.29 | 4.37 | 4.35 | 4.39 | — |
| — | 11.48 | 11.86 | 11.67 | +0.71 | 16.2% | 746 | 16.2% | -0.31 | 4.63 | 4.61 | 4.66 | — |
| — | 10.78 | 11.18 | 10.98 | +0.70 | 16.0% | 747 | 16.0% | -0.32 | 4.92 | 4.90 | 4.94 | — |
| — | 10.07 | 10.31 | 10.19 | +0.68 | 15.8% | 748 | 15.8% | -0.34 | 5.22 | 5.20 | 5.24 | — |
| — | 9.44 | 9.71 | 9.57 | +0.66 | 15.6% | 749 | 15.6% | -0.35 | 5.54 | 5.51 | 5.56 | — |
| — | 8.82 | 8.98 | 8.90 | +0.64 | 15.4% | 750 | 15.4% | -0.37 | 5.88 | 5.85 | 5.90 | — |
| — | 8.18 | 8.42 | 8.30 | +0.62 | 15.2% | 751 | 15.2% | -0.39 | 6.24 | 6.21 | 6.26 | — |
| — | 7.63 | 7.65 | 7.64 | +0.60 | 15.1% | 752 | 15.1% | -0.41 | 6.62 | 6.59 | 6.64 | — |
| — | 7.02 | 7.05 | 7.04 | +0.58 | 14.9% | 753 | 14.9% | -0.43 | 7.03 | 7.00 | 7.05 | — |
| — | 6.45 | 6.47 | 6.46 | +0.56 | 14.7% | 754 | 14.7% | -0.45 | 7.45 | 7.43 | 7.47 | — |
| — | 5.89 | 5.92 | 5.91 | +0.54 | 14.5% | 755 | 14.5% | -0.47 | 7.91 | 7.88 | 7.93 | — |
| — | 5.36 | 5.38 | 5.37 | +0.51 | 14.3% | 756 | 14.3% | -0.49 | 8.40 | 8.31 | 8.49 | — |
| — | 4.85 | 4.89 | 4.87 | +0.49 | 14.1% | 757 | 14.1% | -0.52 | 8.88 | 8.80 | 8.97 | — |
| — | 4.38 | 4.40 | 4.39 | +0.47 | 13.9% | 758 | 13.9% | -0.54 | 9.43 | 9.31 | 9.54 | — |
| — | 3.93 | 3.96 | 3.94 | +0.44 | 13.7% | 759 | — | — | 9.99 | 9.82 | 10.16 | — |
| — | 3.51 | 3.51 | 3.51 | +0.42 | 13.5% | 760 | 13.5% | -0.59 | 10.62 | 10.49 | 10.74 | — |
| — | 3.12 | 3.12 | 3.12 | +0.40 | 13.3% | 761 | 13.3% | -0.61 | 11.22 | 10.98 | 11.46 | — |
| — | 2.75 | 2.76 | 2.75 | +0.37 | 13.2% | 762 | 13.2% | -0.64 | 11.86 | 11.62 | 12.09 | — |
| — | 2.42 | 2.45 | 2.44 | +0.35 | 13.0% | 763 | 13.0% | -0.66 | 12.53 | 12.38 | 12.68 | — |
| — | 2.12 | 2.15 | 2.13 | +0.32 | 12.8% | 764 | 12.8% | -0.69 | 13.19 | 12.94 | 13.44 | — |
| — | 1.84 | 1.85 | 1.84 | +0.30 | 12.7% | 765 | 12.7% | -0.72 | 14.01 | 13.76 | 14.26 | — |
| — | 1.59 | 1.59 | 1.59 | +0.27 | 12.5% | 766 | 12.5% | -0.74 | 14.77 | 14.44 | 15.09 | — |
| — | 1.37 | 1.38 | 1.38 | +0.25 | 12.4% | 767 | 12.4% | -0.77 | 15.38 | 14.78 | 15.99 | — |
| — | 1.17 | 1.17 | 1.17 | +0.23 | 12.2% | 768 | 12.2% | -0.79 | 16.38 | 15.38 | 17.38 | — |
| — | 0.99 | 1.00 | 0.99 | +0.21 | 12.1% | 769 | 12.1% | -0.81 | 17.18 | 15.92 | 18.44 | — |
| — | 0.84 | 0.85 | 0.84 | +0.18 | 12.0% | 770 | 12.0% | -0.84 | 17.68 | 16.80 | 18.56 | — |
| — | 0.35 | 0.36 | 0.35 | +0.09 | 11.7% | 775 | 11.7% | -0.93 | 22.91 | 21.27 | 24.56 | — |
| — | 0.15 | 0.16 | 0.15 | +0.04 | 11.8% | 780 | — | — | 27.74 | 26.05 | 29.43 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 12.3% | 785 | 12.3% | -0.99 | 32.69 | 31.01 | 34.36 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 14.3% | 795 | 14.3% | -1.00 | 42.73 | 41.08 | 44.38 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 15.3% | 800 | 15.3% | -1.00 | 47.49 | 45.61 | 49.38 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 17.4% | 810 | 17.4% | -1.00 | 57.70 | 56.04 | 59.37 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 820 | 19.5% | -1.00 | 67.50 | 65.65 | 69.36 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 21.5% | 830 | 21.5% | -1.00 | 77.70 | 76.04 | 79.36 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 23.2% | 840 | 23.2% | -1.00 | 87.70 | 86.05 | 89.35 | — |
| — | — | 0.01 | — | +0.00 | 24.6% | 850 | 24.6% | -1.00 | 97.70 | 96.06 | 99.35 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 865 | 26.1% | -1.00 | 112.69 | 111.04 | 114.34 | — |
| — | — | 0.01 | — | +0.00 | 26.8% | 875 | 26.8% | -1.00 | 122.69 | 121.04 | 124.34 | — |
| — | — | 0.01 | — | +0.00 | 27.4% | 885 | 27.4% | -1.00 | 132.66 | 130.97 | 134.34 | — |
| — | — | 0.01 | — | +0.00 | 27.8% | 900 | 27.8% | -1.00 | 147.68 | 146.03 | 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.