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 | |
| — | 151.03 | 154.48 | 152.75 | +1.00 | 50.6% | 610 | 50.6% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 136.05 | 139.48 | 137.76 | +1.00 | 47.0% | 625 | 47.0% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 126.05 | 129.48 | 127.77 | +1.00 | 44.2% | 635 | 44.2% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 111.04 | 114.48 | 112.76 | +1.00 | 40.3% | 650 | 40.3% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 101.09 | 104.48 | 102.78 | +1.00 | 37.4% | 660 | 37.4% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 91.06 | 94.48 | 92.77 | +1.00 | 34.4% | 670 | 34.4% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 76.05 | 79.48 | 77.77 | +1.00 | 30.1% | 685 | 30.1% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 66.07 | 69.48 | 67.78 | +0.99 | 27.3% | 695 | 27.3% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 56.06 | 59.48 | 57.77 | +0.99 | 24.6% | 705 | 24.6% | -0.05 | 0.17 | 0.16 | 0.17 | — |
| — | 51.08 | 54.48 | 52.78 | +0.98 | 23.2% | 710 | 23.2% | -0.06 | 0.20 | 0.19 | 0.20 | — |
| — | 41.08 | 44.48 | 42.78 | +0.95 | 20.6% | 720 | 20.6% | -0.09 | 0.29 | 0.29 | 0.30 | — |
| — | 31.14 | 34.48 | 32.81 | +0.88 | 18.1% | 730 | 18.1% | -0.15 | 0.49 | 0.49 | 0.50 | — |
| — | 26.15 | 29.48 | 27.82 | — | — | 735 | 16.9% | -0.20 | 0.68 | 0.67 | 0.68 | — |
| — | 20.58 | 23.68 | 22.13 | +0.76 | 15.8% | 740 | 15.8% | -0.26 | 0.95 | 0.94 | 0.96 | — |
| — | 16.25 | 18.94 | 17.59 | +0.67 | 14.7% | 745 | 14.7% | -0.33 | 1.38 | 1.36 | 1.39 | — |
| — | 14.44 | 17.18 | 15.81 | +0.64 | 14.2% | 747 | 14.2% | -0.37 | 1.60 | 1.59 | 1.61 | — |
| — | 13.55 | 16.30 | 14.93 | — | — | 748 | 14.0% | -0.39 | 1.74 | 1.72 | 1.75 | — |
| — | 12.90 | 15.42 | 14.16 | +0.60 | 13.8% | 749 | 13.8% | -0.41 | 1.88 | 1.86 | 1.89 | — |
| — | 12.06 | 14.58 | 13.32 | +0.57 | 13.6% | 750 | 13.6% | -0.43 | 2.03 | 2.02 | 2.04 | — |
| — | 11.22 | 13.75 | 12.48 | — | — | 751 | 13.4% | -0.45 | 2.21 | 2.19 | 2.22 | — |
| — | 10.41 | 12.92 | 11.66 | +0.53 | 13.2% | 752 | 13.2% | -0.48 | 2.39 | 2.37 | 2.41 | — |
| — | 9.62 | 12.04 | 10.83 | +0.51 | 13.0% | 753 | 13.0% | -0.50 | 2.59 | 2.57 | 2.61 | — |
| — | 8.84 | 11.30 | 10.07 | +0.49 | 12.8% | 754 | 12.8% | -0.52 | 2.81 | 2.79 | 2.84 | — |
| — | 9.11 | 9.58 | 9.35 | +0.46 | 12.6% | 755 | 12.6% | -0.55 | 3.06 | 3.03 | 3.08 | — |
| — | 7.38 | 9.58 | 8.48 | +0.43 | 12.4% | 756 | 12.4% | -0.58 | 3.33 | 3.30 | 3.35 | — |
| — | 7.70 | 9.10 | 8.40 | +0.41 | 12.2% | 757 | 12.2% | -0.60 | 3.62 | 3.59 | 3.64 | — |
| — | 6.14 | 7.58 | 6.86 | +0.39 | 12.0% | 758 | 12.0% | -0.63 | 3.92 | 3.90 | 3.95 | — |
| — | 6.34 | 6.70 | 6.52 | +0.36 | 11.8% | 759 | 11.8% | -0.65 | 4.26 | 4.24 | 4.28 | — |
| — | 5.87 | 5.92 | 5.89 | +0.34 | 11.6% | 760 | 11.6% | -0.68 | 4.64 | 4.61 | 4.67 | — |
| — | 5.26 | 5.31 | 5.29 | +0.31 | 11.4% | 761 | 11.4% | -0.70 | 5.04 | 5.01 | 5.07 | — |
| — | 4.69 | 4.74 | 4.71 | +0.29 | 11.2% | 762 | 11.2% | -0.73 | 5.48 | 5.45 | 5.51 | — |
| — | 4.15 | 4.20 | 4.17 | +0.26 | 11.1% | 763 | 11.1% | -0.75 | 5.89 | 5.76 | 6.03 | — |
| — | 3.65 | 3.69 | 3.67 | +0.24 | 10.9% | 764 | 10.9% | -0.78 | 6.46 | 6.26 | 6.65 | — |
| — | 3.17 | 3.22 | 3.19 | +0.22 | 10.7% | 765 | 10.7% | -0.80 | 6.93 | 6.82 | 7.05 | — |
| — | 2.74 | 2.79 | 2.77 | +0.19 | 10.5% | 766 | 10.5% | -0.83 | 7.54 | 7.27 | 7.81 | — |
| — | 2.35 | 2.40 | 2.38 | +0.17 | 10.4% | 767 | 10.4% | -0.85 | 8.04 | 7.82 | 8.25 | — |
| — | 2.00 | 2.04 | 2.02 | +0.15 | 10.3% | 768 | 10.3% | -0.87 | 8.82 | 8.39 | 9.25 | — |
| — | 1.69 | 1.73 | 1.71 | +0.13 | 10.1% | 769 | 10.1% | -0.89 | 9.39 | 8.99 | 9.80 | — |
| — | 1.42 | 1.44 | 1.43 | +0.12 | 10.0% | 770 | 10.0% | -0.91 | 10.09 | 9.77 | 10.40 | — |
| — | 1.18 | 1.20 | 1.19 | +0.10 | 9.9% | 771 | 9.9% | -0.92 | 10.88 | 10.25 | 11.50 | — |
| — | 0.97 | 0.99 | 0.98 | +0.09 | 9.8% | 772 | 9.8% | -0.94 | 11.91 | 10.64 | 13.18 | — |
| — | 0.79 | 0.81 | 0.80 | +0.08 | 9.7% | 773 | 9.7% | -0.95 | 12.76 | 11.49 | 14.03 | — |
| — | 0.64 | 0.66 | 0.65 | +0.07 | 9.6% | 774 | 9.6% | -0.96 | 13.63 | 12.36 | 14.91 | — |
| — | 0.51 | 0.52 | 0.52 | +0.06 | 9.5% | 775 | 9.5% | -0.97 | 14.90 | 13.48 | 16.32 | — |
| — | 0.41 | 0.42 | 0.41 | +0.05 | 9.4% | 776 | 9.4% | -0.98 | 15.67 | 14.18 | 17.16 | — |
| — | 0.33 | 0.34 | 0.34 | +0.04 | 9.4% | 777 | 9.4% | -0.98 | 16.65 | 15.12 | 18.18 | — |
| — | 0.16 | 0.17 | 0.17 | +0.03 | 9.3% | 780 | 9.3% | -0.99 | 19.54 | 18.02 | 21.06 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 9.7% | 785 | 9.7% | -1.00 | 24.11 | 22.17 | 26.06 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 10.8% | 790 | 10.8% | -1.00 | 29.10 | 27.15 | 31.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 11.8% | 795 | 11.8% | -1.00 | 34.10 | 32.15 | 36.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 14.3% | 805 | 14.3% | -1.00 | 44.09 | 42.14 | 46.03 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.6% | 810 | 15.6% | -1.00 | 49.09 | 47.14 | 51.03 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.2% | 820 | 18.2% | -1.00 | 59.08 | 57.14 | 61.02 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.3% | 830 | 20.3% | -1.00 | 69.08 | 67.13 | 71.04 | — |
| — | — | 0.01 | — | +0.00 | 21.8% | 840 | 21.8% | -1.00 | 79.08 | 77.13 | 81.04 | — |
| — | — | 0.01 | — | +0.00 | 22.6% | 850 | 22.6% | -1.00 | 89.08 | 87.13 | 91.03 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 860 | 23.2% | -1.00 | 99.08 | 97.12 | 101.03 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 870 | 23.7% | -1.00 | 109.08 | 107.12 | 111.03 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 885 | 24.7% | -1.00 | 124.06 | 122.11 | 126.02 | — |
| — | — | 0.01 | — | +0.00 | 25.3% | 895 | 25.3% | -1.00 | 134.06 | 132.11 | 136.02 | — |
| — | — | 0.01 | — | +0.00 | 25.6% | 910 | 25.6% | -1.00 | 149.06 | 147.10 | 151.01 | — |
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.