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 | |
| — | 150.60 | 154.47 | 152.53 | +1.00 | 91.1% | 610 | 91.1% | -0.00 | — | — | 0.01 | — |
| — | 135.58 | 139.47 | 137.53 | +1.00 | 89.0% | 625 | 89.0% | -0.00 | — | — | 0.01 | — |
| — | 125.58 | 129.47 | 127.53 | +1.00 | 88.2% | 635 | 88.2% | -0.00 | — | — | 0.01 | — |
| — | 110.58 | 114.47 | 112.53 | +1.00 | 87.1% | 650 | 87.1% | -0.00 | — | — | 0.01 | — |
| — | 100.58 | 104.47 | 102.53 | +1.00 | 85.3% | 660 | 85.3% | -0.00 | — | — | 0.01 | — |
| — | 90.58 | 94.47 | 92.53 | +1.00 | 80.6% | 670 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 75.58 | 79.47 | 77.53 | +1.00 | 70.6% | 685 | 70.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 65.58 | 69.48 | 67.53 | +1.00 | 100.0% | 695 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 55.58 | 58.80 | 57.19 | +1.00 | 53.6% | 705 | 53.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 50.58 | 54.47 | 52.52 | +1.00 | 49.5% | 710 | 49.5% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 40.58 | 44.48 | 42.53 | +0.99 | 41.9% | 720 | 41.9% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 30.58 | 34.47 | 32.52 | +0.98 | 33.5% | 730 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 25.59 | 29.48 | 27.54 | +0.96 | 29.2% | 735 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 22.21 | 23.72 | 22.96 | +0.91 | 25.2% | 740 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 17.27 | 18.71 | 17.99 | +0.83 | 21.4% | 745 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 15.21 | 16.71 | 15.96 | +0.78 | 38.5% | 747 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 14.17 | 14.63 | 14.40 | +0.75 | 29.3% | 748 | — | — | 0.17 | 0.16 | 0.17 | — |
| — | 12.13 | 13.56 | 12.85 | +0.71 | 34.3% | 749 | 18.8% | -0.37 | 0.20 | 0.19 | 0.20 | — |
| — | 11.89 | 12.59 | 12.24 | +0.67 | 18.5% | 750 | — | — | 0.23 | 0.23 | 0.24 | — |
| — | 10.13 | 11.59 | 10.86 | +0.63 | 31.2% | 751 | 17.8% | -0.45 | 0.28 | 0.28 | 0.29 | — |
| — | 9.13 | 10.59 | 9.86 | +0.59 | 17.4% | 752 | 17.4% | -0.49 | 0.34 | 0.34 | 0.35 | — |
| — | 8.13 | 9.59 | 8.86 | +0.55 | 25.6% | 753 | — | — | 0.42 | 0.42 | 0.43 | — |
| — | 7.13 | 8.54 | 7.83 | +0.50 | 16.3% | 754 | 16.4% | -0.57 | 0.52 | 0.51 | 0.52 | — |
| — | 6.15 | 7.50 | 6.83 | +0.45 | 15.7% | 755 | 15.7% | -0.62 | 0.64 | 0.63 | 0.64 | — |
| — | 6.25 | 6.52 | 6.38 | +0.41 | 15.3% | 756 | 15.3% | -0.66 | 0.79 | 0.78 | 0.79 | — |
| — | 5.32 | 5.52 | 5.42 | +0.35 | 14.2% | 757 | 14.2% | -0.70 | 0.96 | 0.96 | 0.97 | — |
| 3,145 | 4.27 | 4.52 | 4.39 | +0.30 | 13.5% | 758 | 13.5% | -0.74 | 1.21 | 1.20 | 1.21 | — |
| — | 3.32 | 3.59 | 3.46 | +0.26 | 12.4% | 759 | 12.4% | -0.78 | 1.50 | 1.49 | 1.50 | — |
| — | 2.62 | 2.69 | 2.65 | +0.21 | 10.5% | 760 | 10.5% | -0.82 | 1.85 | 1.84 | 1.86 | — |
| — | 2.03 | 2.05 | 2.04 | +0.17 | 11.4% | 761 | 11.4% | -0.85 | 2.28 | 2.27 | 2.29 | 4,692 |
| 5,083 | 1.54 | 1.55 | 1.54 | +0.13 | 12.2% | 762 | — | — | 2.78 | 2.76 | 2.80 | — |
| — | 1.13 | 1.14 | 1.14 | — | — | 763 | — | — | 3.38 | 3.37 | 3.40 | — |
| — | 0.79 | 0.81 | 0.80 | — | — | 764 | — | — | 4.03 | 3.95 | 4.11 | — |
| 20,012 | 0.55 | 0.56 | 0.56 | +0.04 | 11.2% | 765 | — | — | 4.81 | 4.69 | 4.93 | — |
| — | 0.36 | 0.37 | 0.36 | +0.02 | 11.3% | 766 | 11.3% | -0.94 | 5.60 | 5.46 | 5.74 | — |
| — | 0.23 | 0.24 | 0.23 | — | — | 767 | 11.7% | -0.95 | 6.48 | 6.33 | 6.63 | — |
| — | 0.14 | 0.15 | 0.14 | +0.04 | 12.1% | 768 | 12.1% | -0.96 | 7.38 | 7.24 | 7.51 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 12.5% | 769 | 12.5% | -0.97 | 8.31 | 8.19 | 8.44 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 12.8% | 770 | 12.8% | -0.97 | 9.30 | 9.14 | 9.46 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 13.2% | 771 | 13.2% | -0.98 | 9.70 | 8.96 | 10.44 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 13.6% | 772 | 13.6% | -0.98 | 10.71 | 9.99 | 11.43 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 14.2% | 773 | 14.2% | -0.98 | 12.06 | 11.69 | 12.43 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 14.8% | 774 | 14.8% | -0.98 | 13.27 | 11.95 | 14.58 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 15.5% | 775 | 15.5% | -0.99 | 13.69 | 12.95 | 14.42 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.3% | 776 | 16.3% | -0.99 | 14.69 | 13.95 | 15.42 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.0% | 777 | 17.0% | -0.99 | 15.70 | 14.95 | 16.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.4% | 780 | 19.4% | -0.99 | 18.68 | 17.95 | 19.42 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.7% | 785 | — | — | 24.33 | 22.58 | 26.08 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 790 | 25.9% | -1.00 | 29.12 | 27.16 | 31.09 | — |
| — | — | 0.01 | — | — | — | 795 | 24.3% | -1.00 | 34.11 | 32.15 | 36.07 | — |
| — | — | 0.01 | — | +0.00 | 21.5% | 805 | 21.5% | -1.00 | 44.10 | 42.14 | 46.06 | — |
| — | — | 0.01 | — | +0.00 | 20.5% | 810 | 20.5% | -1.00 | 49.09 | 47.14 | 51.04 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 820 | 18.6% | -1.00 | 59.10 | 57.14 | 61.06 | — |
| — | — | 0.01 | — | +0.00 | 16.9% | 830 | 16.9% | -1.00 | 69.09 | 67.13 | 71.06 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 840 | 15.7% | -1.00 | 79.09 | 77.13 | 81.06 | — |
| — | — | 0.01 | — | +0.00 | 14.8% | 850 | 14.8% | -1.00 | 89.09 | 87.13 | 91.06 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 860 | 14.4% | -1.00 | 99.09 | 97.12 | 101.06 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 870 | 14.4% | -1.00 | 109.08 | 107.12 | 111.04 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 885 | 15.3% | -1.00 | 124.08 | 122.11 | 126.04 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 895 | 16.5% | -1.00 | 134.07 | 132.11 | 136.03 | — |
| — | — | 0.01 | — | +0.00 | 19.4% | 910 | 19.4% | -1.00 | 149.06 | 147.10 | 151.03 | — |
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.