Spot 762.38
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.62 | 155.15 | 153.38 | +0.98 | 36.2% | 610 | 36.2% | -0.02 | 0.34 | 0.33 | 0.34 | — |
| — | 136.42 | 140.28 | 138.35 | +0.98 | 33.6% | 625 | 33.6% | -0.02 | 0.41 | 0.40 | 0.41 | — |
| — | 126.84 | 130.38 | 128.61 | +0.97 | 32.0% | 635 | 32.0% | -0.03 | 0.47 | 0.46 | 0.47 | — |
| — | 111.68 | 115.55 | 113.61 | +0.96 | 29.4% | 650 | 29.4% | -0.04 | 0.57 | 0.57 | 0.58 | — |
| — | 102.11 | 105.67 | 103.89 | +0.96 | 27.7% | 660 | 27.7% | -0.04 | 0.67 | 0.66 | 0.67 | — |
| — | 91.98 | 95.82 | 93.90 | +0.95 | 26.0% | 670 | 26.0% | -0.05 | 0.79 | 0.78 | 0.79 | — |
| — | 77.29 | 81.12 | 79.20 | +0.93 | 23.5% | 685 | 23.5% | -0.07 | 1.02 | 1.02 | 1.03 | — |
| — | 67.56 | 71.39 | 69.47 | +0.91 | 21.9% | 695 | 21.9% | -0.09 | 1.25 | 1.25 | 1.26 | — |
| — | 58.13 | 61.76 | 59.95 | +0.88 | 20.3% | 705 | 20.3% | -0.12 | 1.59 | 1.59 | 1.60 | — |
| — | 53.39 | 56.99 | 55.19 | +0.86 | 19.6% | 710 | 19.6% | -0.14 | 1.81 | 1.80 | 1.82 | — |
| — | 44.50 | 45.77 | 45.13 | +0.82 | 18.1% | 720 | 18.1% | -0.18 | 2.38 | 2.37 | 2.40 | — |
| — | 35.66 | 36.98 | 36.32 | +0.76 | 16.6% | 730 | 16.6% | -0.24 | 3.23 | 3.22 | 3.25 | — |
| — | 31.24 | 34.04 | 32.64 | +0.72 | 15.9% | 735 | 15.9% | -0.28 | 3.81 | 3.79 | 3.82 | — |
| — | 27.36 | 28.17 | 27.77 | +0.68 | 15.2% | 740 | 15.2% | -0.33 | 4.51 | 4.50 | 4.52 | — |
| — | 23.23 | 23.93 | 23.58 | +0.63 | 14.5% | 745 | 14.5% | -0.38 | 5.38 | 5.35 | 5.41 | — |
| — | 20.20 | 23.19 | 21.70 | +0.61 | 14.3% | 747 | 14.3% | -0.40 | 5.78 | 5.75 | 5.81 | — |
| — | 20.88 | 21.44 | 21.16 | +0.59 | 14.1% | 748 | 14.1% | -0.42 | 6.00 | 5.97 | 6.02 | — |
| — | 20.06 | 21.62 | 20.84 | +0.58 | 14.0% | 749 | 14.0% | -0.43 | 6.22 | 6.19 | 6.25 | — |
| — | 19.38 | 19.77 | 19.57 | +0.57 | 13.9% | 750 | 13.9% | -0.44 | 6.45 | 6.42 | 6.48 | — |
| — | 18.58 | 19.00 | 18.79 | +0.56 | 13.7% | 751 | 13.7% | -0.45 | 6.70 | 6.66 | 6.73 | — |
| — | 17.85 | 18.32 | 18.09 | +0.55 | 13.6% | 752 | 13.6% | -0.47 | 6.95 | 6.92 | 6.98 | — |
| — | 17.09 | 17.56 | 17.32 | +0.53 | 13.5% | 753 | 13.5% | -0.48 | 7.21 | 7.18 | 7.25 | — |
| — | 16.39 | 16.84 | 16.61 | +0.52 | 13.4% | 754 | 13.4% | -0.49 | 7.50 | 7.46 | 7.53 | — |
| — | 15.70 | 16.08 | 15.89 | +0.51 | 13.2% | 755 | 13.2% | -0.51 | 7.78 | 7.75 | 7.80 | — |
| — | 14.95 | 15.40 | 15.18 | +0.49 | 13.1% | 756 | 13.1% | -0.52 | 8.09 | 8.05 | 8.12 | — |
| — | 14.25 | 14.71 | 14.48 | +0.48 | 13.0% | 757 | 13.0% | -0.54 | 8.40 | 8.37 | 8.43 | — |
| — | 13.61 | 13.98 | 13.79 | +0.47 | 12.9% | 758 | 12.9% | -0.55 | 8.73 | 8.70 | 8.77 | — |
| — | 12.95 | 13.36 | 13.15 | +0.45 | 12.7% | 759 | 12.7% | -0.57 | 9.08 | 9.05 | 9.11 | — |
| — | 12.34 | 12.62 | 12.48 | +0.44 | 12.6% | 760 | 12.6% | -0.58 | 9.43 | 9.41 | 9.45 | — |
| — | 11.81 | 11.87 | 11.84 | +0.42 | 12.5% | 761 | 12.5% | -0.59 | 9.81 | 9.78 | 9.85 | — |
| — | 11.21 | 11.26 | 11.23 | +0.41 | 12.4% | 762 | 12.4% | -0.61 | 10.21 | 10.19 | 10.24 | — |
| — | 10.59 | 10.66 | 10.62 | +0.39 | 12.3% | 763 | 12.3% | -0.63 | 10.62 | 10.59 | 10.66 | — |
| — | 10.02 | 10.08 | 10.05 | +0.38 | 12.2% | 764 | 12.2% | -0.64 | 11.05 | 11.02 | 11.09 | — |
| — | 9.45 | 9.51 | 9.48 | +0.37 | 12.0% | 765 | 12.0% | -0.66 | 11.49 | 11.46 | 11.53 | — |
| — | 8.90 | 8.96 | 8.93 | +0.35 | 11.9% | 766 | 11.9% | -0.67 | 11.96 | 11.92 | 12.00 | — |
| — | 8.38 | 8.43 | 8.40 | +0.34 | 11.8% | 767 | 11.8% | -0.69 | 12.39 | 12.04 | 12.74 | — |
| — | 7.84 | 7.91 | 7.88 | +0.32 | 11.7% | 768 | 11.7% | -0.71 | 12.90 | 12.56 | 13.25 | — |
| — | 7.36 | 7.42 | 7.39 | +0.31 | 11.6% | 769 | 11.6% | -0.73 | 13.42 | 13.06 | 13.78 | — |
| — | 6.88 | 6.94 | 6.91 | +0.29 | 11.5% | 770 | 11.5% | -0.74 | 14.04 | 13.88 | 14.20 | — |
| — | 6.42 | 6.49 | 6.46 | +0.28 | 11.5% | 771 | 11.5% | -0.76 | 14.54 | 14.14 | 14.94 | — |
| — | 5.99 | 6.05 | 6.02 | +0.26 | 11.4% | 772 | 11.4% | -0.77 | 15.11 | 14.72 | 15.50 | — |
| — | 5.57 | 5.64 | 5.61 | +0.25 | 11.3% | 773 | 11.3% | -0.79 | 15.83 | 15.54 | 16.12 | — |
| — | 5.18 | 5.24 | 5.21 | +0.24 | 11.2% | 774 | 11.2% | -0.80 | 16.50 | 15.21 | 17.79 | — |
| — | 4.80 | 4.86 | 4.83 | +0.23 | 11.1% | 775 | 11.1% | -0.82 | 17.14 | 16.79 | 17.50 | — |
| — | 4.45 | 4.50 | 4.47 | +0.21 | 11.0% | 776 | 11.0% | -0.84 | 17.73 | 17.23 | 18.24 | — |
| — | 4.11 | 4.16 | 4.13 | +0.20 | 11.0% | 777 | 11.0% | -0.85 | 18.50 | 17.92 | 19.09 | — |
| — | 3.23 | 3.25 | 3.24 | +0.17 | 10.8% | 780 | 10.8% | -0.89 | 20.70 | 20.16 | 21.25 | — |
| — | 2.08 | 2.11 | 2.10 | +0.12 | 10.5% | 785 | 10.5% | -0.95 | 25.11 | 23.63 | 26.58 | — |
| — | 1.31 | 1.34 | 1.32 | +0.08 | 10.4% | 790 | 10.4% | -0.99 | 29.20 | 27.41 | 30.98 | — |
| — | 0.83 | 0.85 | 0.84 | +0.05 | 10.4% | 795 | 10.4% | -1.00 | 34.02 | 32.23 | 35.82 | — |
| — | 0.36 | 0.37 | 0.36 | +0.03 | 10.7% | 805 | 10.7% | -1.00 | 43.96 | 42.14 | 45.78 | — |
| — | 0.25 | 0.26 | 0.26 | +0.02 | 11.0% | 810 | 11.0% | -1.00 | 48.97 | 47.14 | 50.80 | — |
| — | 0.14 | 0.15 | 0.14 | +0.01 | 11.9% | 820 | 11.9% | -1.00 | 58.97 | 57.14 | 60.79 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 12.9% | 830 | 12.9% | -1.00 | 68.97 | 67.13 | 70.80 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 13.8% | 840 | 13.8% | -1.00 | 78.97 | 77.13 | 80.82 | — |
| — | 0.04 | 0.05 | 0.04 | +0.00 | 14.6% | 850 | 14.6% | -1.00 | 88.97 | 87.12 | 90.82 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 15.4% | 860 | 15.4% | -1.00 | 98.97 | 97.12 | 100.83 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 16.3% | 870 | 16.3% | -1.00 | 108.97 | 107.12 | 110.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.6% | 885 | 17.6% | -1.00 | 123.96 | 122.11 | 125.81 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.5% | 895 | 18.5% | -1.00 | 133.97 | 132.11 | 135.82 | — |
| — | — | 0.01 | — | +0.00 | 19.3% | 910 | 19.3% | -1.00 | 148.96 | 147.10 | 150.81 | — |
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.