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 | |
| — | 146.83 | 150.70 | 148.76 | — | — | 615 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 131.89 | 135.75 | 133.82 | +1.00 | 38.8% | 630 | 38.8% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 122.05 | 125.78 | 123.92 | — | — | 640 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 107.00 | 110.86 | 108.93 | +1.00 | 33.2% | 655 | — | — | 0.14 | 0.13 | 0.14 | — |
| — | 97.04 | 100.90 | 98.97 | +1.00 | 31.0% | 665 | — | — | 0.15 | 0.15 | 0.16 | — |
| — | 87.07 | 90.95 | 89.01 | +1.00 | 28.8% | 675 | 28.8% | -0.02 | 0.18 | 0.18 | 0.19 | — |
| — | 77.15 | 81.01 | 79.08 | — | — | 685 | — | — | 0.23 | 0.22 | 0.23 | — |
| — | 67.23 | 71.16 | 69.19 | +1.00 | 24.3% | 695 | 24.3% | -0.03 | 0.28 | 0.28 | 0.29 | — |
| — | 57.33 | 61.31 | 59.32 | +0.98 | 22.1% | 705 | 22.1% | -0.04 | 0.38 | 0.37 | 0.38 | — |
| — | 47.60 | 51.53 | 49.56 | +0.95 | 20.0% | 715 | 20.0% | -0.06 | 0.51 | 0.50 | 0.52 | — |
| — | 42.88 | 46.54 | 44.71 | +0.93 | 18.9% | 720 | 18.9% | -0.07 | 0.61 | 0.60 | 0.62 | — |
| — | 33.20 | 36.87 | 35.03 | +0.89 | 16.9% | 730 | 16.9% | -0.11 | 0.92 | 0.91 | 0.93 | — |
| — | 28.45 | 32.12 | 30.29 | +0.87 | 15.9% | 735 | 15.9% | -0.13 | 1.17 | 1.16 | 1.18 | — |
| — | 24.51 | 26.44 | 25.48 | +0.83 | 15.0% | 740 | 15.0% | -0.17 | 1.51 | 1.50 | 1.52 | — |
| — | 20.24 | 21.71 | 20.98 | +0.79 | 14.0% | 745 | 14.0% | -0.22 | 1.99 | 1.97 | 2.00 | — |
| — | 17.97 | 18.88 | 18.43 | +0.75 | 13.5% | 748 | 13.5% | -0.25 | 2.37 | 2.35 | 2.38 | — |
| — | 17.15 | 18.10 | 17.62 | +0.74 | 13.3% | 749 | 13.3% | -0.27 | 2.50 | 2.49 | 2.52 | — |
| — | 16.48 | 17.05 | 16.77 | +0.73 | 13.1% | 750 | 13.1% | -0.28 | 2.66 | 2.65 | 2.67 | — |
| — | 15.32 | 16.33 | 15.82 | +0.71 | 12.9% | 751 | 12.9% | -0.29 | 2.83 | 2.81 | 2.84 | — |
| — | 14.76 | 15.48 | 15.12 | +0.70 | 12.7% | 752 | 12.7% | -0.31 | 3.00 | 2.98 | 3.03 | — |
| — | 14.01 | 14.63 | 14.32 | +0.68 | 12.6% | 753 | 12.6% | -0.32 | 3.19 | 3.17 | 3.22 | — |
| — | 13.22 | 13.80 | 13.51 | +0.67 | 12.4% | 754 | 12.4% | -0.34 | 3.40 | 3.37 | 3.43 | — |
| — | 12.46 | 12.99 | 12.72 | +0.65 | 12.2% | 755 | 12.2% | -0.36 | 3.62 | 3.59 | 3.65 | — |
| — | 11.66 | 12.18 | 11.92 | +0.63 | 12.0% | 756 | 12.0% | -0.38 | 3.85 | 3.82 | 3.88 | — |
| — | 10.91 | 11.40 | 11.15 | +0.61 | 11.9% | 757 | 11.9% | -0.40 | 4.11 | 4.08 | 4.14 | — |
| — | 10.19 | 10.64 | 10.41 | +0.59 | 11.7% | 758 | 11.7% | -0.42 | 4.38 | 4.35 | 4.41 | — |
| — | 9.48 | 9.89 | 9.69 | +0.57 | 11.5% | 759 | 11.5% | -0.44 | 4.67 | 4.64 | 4.70 | — |
| — | 8.79 | 9.15 | 8.97 | +0.55 | 11.4% | 760 | 11.4% | -0.46 | 4.99 | 4.95 | 5.02 | — |
| — | 8.14 | 8.48 | 8.31 | +0.53 | 11.2% | 761 | 11.2% | -0.48 | 5.32 | 5.28 | 5.36 | — |
| — | 7.50 | 7.80 | 7.65 | +0.51 | 11.1% | 762 | 11.1% | -0.50 | 5.68 | 5.64 | 5.72 | — |
| — | 7.00 | 7.07 | 7.04 | +0.49 | 10.9% | 763 | 10.9% | -0.53 | 6.06 | 6.02 | 6.10 | — |
| — | 6.40 | 6.47 | 6.43 | +0.47 | 10.7% | 764 | 10.7% | -0.55 | 6.48 | 6.44 | 6.52 | — |
| — | 5.83 | 5.90 | 5.87 | +0.44 | 10.6% | 765 | 10.6% | -0.57 | 6.92 | 6.88 | 6.96 | — |
| — | 5.29 | 5.35 | 5.32 | +0.42 | 10.5% | 766 | 10.5% | -0.60 | 7.38 | 7.34 | 7.43 | — |
| — | 4.77 | 4.84 | 4.80 | +0.40 | 10.3% | 767 | — | — | 7.89 | 7.69 | 8.10 | — |
| — | 4.29 | 4.36 | 4.33 | +0.37 | 10.2% | 768 | 10.2% | -0.65 | 8.41 | 8.17 | 8.66 | — |
| — | 3.84 | 3.90 | 3.87 | — | — | 769 | 10.1% | -0.68 | 8.96 | 8.69 | 9.24 | — |
| — | 3.42 | 3.47 | 3.44 | — | — | 770 | 9.9% | -0.70 | 9.57 | 9.30 | 9.85 | — |
| — | 3.03 | 3.09 | 3.06 | +0.30 | 9.8% | 771 | — | — | 10.15 | 9.82 | 10.49 | — |
| — | 2.67 | 2.73 | 2.70 | — | — | 772 | 9.7% | -0.76 | 10.81 | 10.46 | 11.16 | — |
| — | 2.35 | 2.40 | 2.38 | — | — | 773 | 9.6% | -0.78 | 11.50 | 11.12 | 11.88 | — |
| — | 2.05 | 2.10 | 2.08 | — | — | 774 | — | — | 12.18 | 11.73 | 12.63 | — |
| — | 1.79 | 1.82 | 1.80 | — | — | 775 | 9.5% | -0.83 | 12.98 | 12.44 | 13.52 | — |
| — | 1.55 | 1.58 | 1.56 | — | — | 776 | — | — | 13.79 | 13.20 | 14.38 | — |
| — | 1.34 | 1.36 | 1.35 | — | — | 777 | — | — | 14.58 | 13.68 | 15.48 | — |
| — | 1.15 | 1.17 | 1.16 | — | — | 778 | — | — | 15.42 | 14.41 | 16.43 | — |
| — | 0.84 | 0.86 | 0.85 | — | — | 780 | — | — | 17.27 | 16.06 | 18.49 | — |
| — | 0.37 | 0.39 | 0.38 | — | — | 785 | — | — | 22.38 | 20.85 | 23.90 | — |
| — | 0.17 | 0.19 | 0.18 | +0.04 | 9.3% | 790 | — | — | 27.22 | 25.22 | 29.22 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 9.8% | 795 | — | — | 32.21 | 30.20 | 34.22 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 11.2% | 805 | — | — | 42.21 | 40.20 | 44.22 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 815 | 12.8% | -1.00 | 52.14 | 50.23 | 54.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 13.6% | 820 | 13.6% | -1.00 | 57.05 | 55.23 | 58.88 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.1% | 830 | 15.1% | -1.00 | 67.06 | 65.23 | 68.88 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.3% | 840 | 16.3% | -1.00 | 77.05 | 75.23 | 78.86 | — |
| — | — | 0.01 | — | +0.00 | 17.4% | 855 | 17.4% | -1.00 | 92.05 | 90.23 | 93.86 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 865 | 17.9% | -1.00 | 102.04 | 100.23 | 103.85 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 875 | 18.3% | -1.00 | 112.04 | 110.23 | 113.85 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 890 | 19.0% | -1.00 | 127.04 | 125.23 | 128.85 | — |
| — | — | 0.01 | — | +0.00 | 19.4% | 900 | 19.4% | -1.00 | 137.04 | 135.23 | 138.85 | — |
| — | — | 0.01 | — | +0.00 | 19.6% | 915 | 19.6% | -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.