Spot 762.87
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 146.25 | 150.17 | 148.21 | +1.00 | 52.3% | 615 | 52.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 131.27 | 135.20 | 133.24 | +1.00 | 47.9% | 630 | 47.9% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 121.28 | 125.21 | 123.25 | +1.00 | 45.0% | 640 | 45.0% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 106.44 | 110.23 | 108.33 | +1.00 | 40.7% | 655 | 40.7% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 96.32 | 100.25 | 98.28 | +1.00 | 37.8% | 665 | 37.8% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 86.34 | 90.28 | 88.31 | +1.00 | 34.9% | 675 | 34.9% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 76.37 | 80.30 | 78.33 | +1.00 | 31.9% | 685 | 31.9% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 66.53 | 70.33 | 68.43 | +1.00 | 28.8% | 695 | 28.8% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 56.55 | 60.37 | 58.46 | +1.00 | 25.6% | 705 | 25.6% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 46.53 | 50.44 | 48.48 | +1.00 | 22.4% | 715 | 22.4% | -0.03 | 0.14 | 0.13 | 0.14 | — |
| — | 41.62 | 45.47 | 43.55 | +1.00 | 20.8% | 720 | 20.8% | -0.03 | 0.17 | 0.16 | 0.17 | — |
| — | 31.72 | 35.65 | 33.69 | +1.00 | 17.9% | 730 | 17.9% | -0.06 | 0.26 | 0.25 | 0.26 | — |
| — | 26.81 | 30.78 | 28.80 | +0.99 | 16.6% | 735 | 16.6% | -0.08 | 0.34 | 0.33 | 0.35 | — |
| — | 22.15 | 25.81 | 23.98 | +0.96 | 15.3% | 740 | 15.3% | -0.11 | 0.48 | 0.47 | 0.49 | — |
| — | 17.38 | 20.36 | 18.87 | +0.88 | 14.0% | 745 | 14.0% | -0.16 | 0.71 | 0.71 | 0.72 | — |
| — | 15.41 | 17.49 | 16.45 | +0.82 | 13.3% | 748 | 13.3% | -0.19 | 0.92 | 0.91 | 0.93 | — |
| — | 14.56 | 16.51 | 15.54 | +0.80 | 13.0% | 749 | 13.0% | -0.21 | 1.01 | 1.00 | 1.02 | — |
| — | 13.96 | 15.50 | 14.73 | +0.79 | 12.8% | 750 | 12.8% | -0.23 | 1.11 | 1.10 | 1.12 | — |
| — | 12.90 | 14.53 | 13.71 | +0.77 | 12.6% | 751 | 12.6% | -0.24 | 1.22 | 1.21 | 1.23 | — |
| — | 12.09 | 13.58 | 12.84 | +0.75 | 12.4% | 752 | 12.4% | -0.26 | 1.34 | 1.33 | 1.35 | — |
| — | 11.28 | 12.65 | 11.96 | +0.72 | 12.1% | 753 | 12.1% | -0.28 | 1.48 | 1.47 | 1.49 | — |
| — | 10.50 | 11.71 | 11.11 | +0.70 | 11.9% | 754 | 11.9% | -0.30 | 1.62 | 1.61 | 1.64 | — |
| — | 9.96 | 10.58 | 10.27 | +0.68 | 11.7% | 755 | 11.7% | -0.32 | 1.79 | 1.78 | 1.81 | — |
| — | 9.00 | 9.92 | 9.46 | +0.66 | 11.5% | 756 | 11.5% | -0.35 | 1.99 | 1.97 | 2.01 | — |
| — | 8.44 | 8.98 | 8.71 | +0.63 | 11.2% | 757 | 11.2% | -0.38 | 2.20 | 2.18 | 2.22 | — |
| — | 7.70 | 8.22 | 7.96 | +0.60 | 11.0% | 758 | 11.0% | -0.40 | 2.44 | 2.42 | 2.46 | — |
| — | 6.96 | 7.28 | 7.12 | +0.57 | 10.8% | 759 | 10.8% | -0.43 | 2.70 | 2.68 | 2.72 | — |
| — | 6.22 | 6.56 | 6.39 | +0.55 | 10.6% | 760 | 10.6% | -0.46 | 3.00 | 2.97 | 3.02 | — |
| — | 5.59 | 5.71 | 5.65 | +0.52 | 10.4% | 761 | 10.4% | -0.49 | 3.32 | 3.29 | 3.35 | — |
| — | 4.93 | 5.10 | 5.01 | +0.49 | 10.3% | 762 | 10.3% | -0.53 | 3.68 | 3.65 | 3.71 | — |
| — | 4.40 | 4.46 | 4.43 | +0.45 | 10.1% | 763 | 10.1% | -0.56 | 4.08 | 4.07 | 4.09 | — |
| — | 3.83 | 3.89 | 3.86 | +0.42 | 9.9% | 764 | 9.9% | -0.59 | 4.52 | 4.49 | 4.55 | — |
| — | 3.31 | 3.34 | 3.33 | +0.39 | 9.7% | 765 | 9.7% | -0.63 | 4.98 | 4.84 | 5.12 | — |
| — | 2.82 | 2.87 | 2.85 | +0.36 | 9.5% | 766 | 9.5% | -0.66 | 5.49 | 5.31 | 5.66 | — |
| — | 2.38 | 2.43 | 2.40 | +0.32 | 9.3% | 767 | 9.3% | -0.70 | 6.04 | 5.85 | 6.24 | — |
| — | 1.99 | 2.04 | 2.02 | +0.29 | 9.2% | 768 | 9.2% | -0.73 | 6.69 | 6.38 | 7.00 | — |
| — | 1.64 | 1.69 | 1.67 | +0.26 | 9.0% | 769 | 9.0% | -0.77 | 7.34 | 6.98 | 7.70 | — |
| — | 1.35 | 1.38 | 1.36 | +0.23 | 8.9% | 770 | 8.9% | -0.80 | 8.01 | 7.59 | 8.43 | — |
| — | 1.09 | 1.12 | 1.10 | +0.21 | 8.8% | 771 | 8.8% | -0.83 | 8.76 | 8.18 | 9.33 | — |
| — | 0.87 | 0.90 | 0.89 | +0.18 | 8.7% | 772 | 8.7% | -0.87 | 9.71 | 8.84 | 10.59 | — |
| — | 0.69 | 0.71 | 0.70 | +0.15 | 8.6% | 773 | 8.6% | -0.89 | 10.54 | 9.55 | 11.54 | — |
| — | 0.54 | 0.56 | 0.55 | +0.13 | 8.5% | 774 | 8.5% | -0.92 | 11.31 | 10.16 | 12.46 | — |
| — | 0.42 | 0.43 | 0.42 | +0.11 | 8.4% | 775 | 8.4% | -0.95 | 12.74 | 12.00 | 13.48 | — |
| — | 0.32 | 0.33 | 0.33 | +0.09 | 8.4% | 776 | 8.4% | -0.96 | 13.21 | 12.00 | 14.42 | — |
| — | 0.24 | 0.25 | 0.24 | +0.08 | 8.3% | 777 | 8.3% | -0.98 | 14.18 | 12.95 | 15.41 | — |
| — | 0.18 | 0.19 | 0.18 | +0.06 | 8.3% | 778 | 8.3% | -0.99 | 15.39 | 13.91 | 16.88 | — |
| — | 0.10 | 0.11 | 0.10 | +0.04 | 8.3% | 780 | 8.3% | -1.00 | 17.38 | 15.90 | 18.85 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 8.7% | 785 | 8.7% | -1.00 | 22.52 | 20.90 | 24.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 9.8% | 790 | 9.8% | -1.00 | 27.16 | 25.18 | 29.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.4% | 795 | — | — | 32.17 | 30.23 | 34.11 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 13.6% | 805 | 13.6% | -1.00 | 42.05 | 40.23 | 43.88 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 815 | — | — | 52.06 | 50.23 | 53.90 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 820 | 14.0% | -1.00 | 57.05 | 55.23 | 58.86 | — |
| — | — | 0.01 | — | +0.00 | 14.5% | 830 | 14.5% | -1.00 | 67.05 | 65.23 | 68.86 | — |
| — | — | 0.01 | — | — | — | 840 | — | — | 77.04 | 75.23 | 78.85 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 855 | 17.2% | -1.00 | 92.04 | 90.23 | 93.85 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 865 | 18.3% | -1.00 | 102.04 | 100.23 | 103.85 | — |
| — | — | 0.01 | — | +0.00 | 19.2% | 875 | 19.2% | -1.00 | 112.04 | 110.23 | 113.85 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 890 | 20.1% | -1.00 | 127.06 | 125.23 | 128.88 | — |
| — | — | 0.01 | — | — | — | 900 | — | — | 137.04 | 135.23 | 138.85 | — |
| — | — | 0.01 | — | — | — | 915 | 19.3% | -1.00 | 152.04 | 150.23 | 153.85 | — |
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.