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 | |
| — | 148.29 | 152.02 | 150.16 | +0.99 | 35.4% | 615 | 35.4% | -0.01 | 0.29 | 0.29 | 0.30 | — |
| — | 133.40 | 137.13 | 135.26 | +0.98 | 32.9% | 630 | 32.9% | -0.02 | 0.35 | 0.35 | 0.36 | — |
| — | 123.49 | 127.26 | 125.38 | +0.98 | 31.2% | 640 | 31.2% | -0.02 | 0.41 | 0.41 | 0.42 | — |
| — | 108.64 | 112.38 | 110.51 | +0.97 | 28.6% | 655 | 28.6% | -0.03 | 0.51 | 0.50 | 0.52 | — |
| — | 98.76 | 102.53 | 100.64 | +0.97 | 26.9% | 665 | 26.9% | -0.03 | 0.59 | 0.59 | 0.60 | — |
| — | 88.90 | 92.67 | 90.78 | +0.96 | 25.3% | 675 | 25.3% | -0.04 | 0.70 | 0.70 | 0.71 | — |
| — | 79.07 | 82.85 | 80.96 | +0.95 | 23.6% | 685 | 23.6% | -0.05 | 0.84 | 0.83 | 0.85 | — |
| — | 69.40 | 73.07 | 71.23 | +0.94 | 21.9% | 695 | 21.9% | -0.06 | 1.03 | 1.02 | 1.04 | — |
| — | 59.72 | 63.36 | 61.54 | +0.92 | 20.3% | 705 | 20.3% | -0.08 | 1.30 | 1.29 | 1.31 | — |
| — | 50.21 | 53.77 | 51.99 | +0.90 | 18.7% | 715 | 18.7% | -0.10 | 1.68 | 1.67 | 1.69 | — |
| — | 46.04 | 49.04 | 47.54 | +0.88 | 18.0% | 720 | 18.0% | -0.12 | 1.95 | 1.94 | 1.95 | — |
| — | 36.92 | 38.65 | 37.78 | +0.84 | 16.5% | 730 | 16.5% | -0.17 | 2.63 | 2.62 | 2.64 | — |
| — | 32.52 | 34.01 | 33.27 | +0.81 | 15.7% | 735 | 15.7% | -0.20 | 3.10 | 3.09 | 3.12 | — |
| — | 28.28 | 29.50 | 28.89 | +0.77 | 15.0% | 740 | 15.0% | -0.23 | 3.69 | 3.68 | 3.71 | — |
| — | 24.21 | 25.14 | 24.68 | +0.73 | 14.3% | 745 | 14.3% | -0.27 | 4.44 | 4.42 | 4.46 | — |
| — | 21.77 | 23.51 | 22.64 | +0.71 | 13.9% | 748 | 13.9% | -0.30 | 4.97 | 4.94 | 5.00 | — |
| — | 21.16 | 21.74 | 21.45 | +0.70 | 13.7% | 749 | 13.7% | -0.31 | 5.17 | 5.14 | 5.20 | — |
| — | 20.36 | 20.94 | 20.65 | +0.68 | 13.6% | 750 | 13.6% | -0.32 | 5.37 | 5.33 | 5.40 | — |
| — | 19.58 | 20.13 | 19.86 | +0.67 | 13.5% | 751 | 13.5% | -0.33 | 5.58 | 5.55 | 5.61 | — |
| — | 18.81 | 19.32 | 19.07 | +0.66 | 13.3% | 752 | 13.3% | -0.35 | 5.81 | 5.78 | 5.84 | — |
| — | 17.94 | 18.55 | 18.25 | +0.65 | 13.2% | 753 | 13.2% | -0.36 | 6.04 | 6.00 | 6.07 | — |
| — | 17.28 | 17.77 | 17.52 | +0.64 | 13.1% | 754 | 13.1% | -0.37 | 6.28 | 6.24 | 6.32 | — |
| — | 16.53 | 17.00 | 16.77 | +0.63 | 12.9% | 755 | 12.9% | -0.38 | 6.54 | 6.50 | 6.57 | — |
| — | 15.80 | 16.25 | 16.02 | +0.62 | 12.8% | 756 | 12.8% | -0.40 | 6.81 | 6.77 | 6.85 | — |
| — | 15.08 | 15.52 | 15.30 | +0.60 | 12.7% | 757 | 12.7% | -0.41 | 7.09 | 7.06 | 7.13 | — |
| — | 14.37 | 14.79 | 14.58 | +0.59 | 12.5% | 758 | 12.5% | -0.42 | 7.38 | 7.34 | 7.42 | — |
| — | 13.68 | 14.11 | 13.89 | +0.58 | 12.4% | 759 | 12.4% | -0.44 | 7.69 | 7.65 | 7.73 | — |
| — | 13.01 | 13.42 | 13.21 | +0.56 | 12.3% | 760 | 12.3% | -0.45 | 8.02 | 7.97 | 8.06 | — |
| — | 12.33 | 12.74 | 12.54 | — | — | 761 | — | — | 8.36 | 8.31 | 8.40 | — |
| — | 11.72 | 12.05 | 11.88 | — | — | 762 | 12.0% | -0.48 | 8.71 | 8.68 | 8.75 | — |
| — | 11.20 | 11.29 | 11.24 | +0.52 | 11.9% | 763 | — | — | 9.07 | 9.03 | 9.12 | — |
| — | 10.58 | 10.67 | 10.62 | — | — | 764 | — | — | 9.47 | 9.42 | 9.52 | — |
| — | 9.98 | 10.06 | 10.02 | — | — | 765 | — | — | 9.88 | 9.84 | 9.93 | — |
| — | 9.39 | 9.48 | 9.44 | — | — | 766 | — | — | 10.31 | 10.27 | 10.36 | — |
| — | 8.82 | 8.90 | 8.86 | — | — | 767 | — | — | 10.76 | 10.70 | 10.81 | — |
| — | 8.28 | 8.35 | 8.31 | — | — | 768 | — | — | 11.23 | 11.18 | 11.28 | — |
| — | 7.75 | 7.83 | 7.79 | — | — | 769 | — | — | 11.69 | 11.30 | 12.08 | — |
| — | 7.28 | 7.31 | 7.29 | — | — | 770 | 11.1% | -0.62 | 12.27 | 12.00 | 12.54 | — |
| — | 6.75 | 6.83 | 6.79 | +0.39 | 11.0% | 771 | 11.0% | -0.64 | 12.73 | 12.31 | 13.15 | — |
| — | 6.29 | 6.35 | 6.32 | +0.38 | 10.9% | 772 | 10.9% | -0.66 | 13.28 | 12.86 | 13.70 | — |
| — | 5.84 | 5.91 | 5.88 | +0.36 | 10.8% | 773 | 10.8% | -0.68 | 13.91 | 13.56 | 14.26 | — |
| — | 5.41 | 5.48 | 5.45 | +0.34 | 10.7% | 774 | 10.7% | -0.70 | 14.50 | 14.16 | 14.84 | — |
| — | 5.01 | 5.07 | 5.04 | +0.33 | 10.6% | 775 | 10.6% | -0.72 | 15.08 | 14.59 | 15.57 | — |
| — | 4.63 | 4.69 | 4.66 | +0.31 | 10.6% | 776 | 10.6% | -0.74 | 15.75 | 15.36 | 16.14 | — |
| — | 4.27 | 4.33 | 4.30 | +0.29 | 10.5% | 777 | 10.5% | -0.75 | 16.07 | 15.21 | 16.92 | — |
| — | 3.93 | 3.99 | 3.96 | +0.28 | 10.4% | 778 | 10.4% | -0.77 | 17.10 | 16.56 | 17.64 | — |
| — | 3.31 | 3.37 | 3.34 | +0.25 | 10.3% | 780 | 10.3% | -0.81 | 19.13 | 17.95 | 20.31 | — |
| — | 2.11 | 2.14 | 2.12 | +0.18 | 10.1% | 785 | 10.1% | -0.90 | 22.57 | 21.73 | 23.40 | — |
| — | 1.31 | 1.33 | 1.32 | +0.13 | 9.9% | 790 | 9.9% | -0.97 | 27.18 | 25.35 | 29.00 | — |
| — | 0.81 | 0.82 | 0.81 | +0.09 | 9.9% | 795 | 9.9% | -1.00 | 32.05 | 30.23 | 33.86 | — |
| — | 0.33 | 0.34 | 0.34 | +0.04 | 10.2% | 805 | 10.2% | -1.00 | 42.14 | 40.10 | 44.18 | — |
| — | 0.16 | 0.17 | 0.17 | +0.02 | 11.0% | 815 | 11.0% | -1.00 | 52.15 | 50.11 | 54.18 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 11.4% | 820 | 11.4% | -1.00 | 57.17 | 55.17 | 59.18 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 12.3% | 830 | 12.3% | -1.00 | 67.16 | 65.13 | 69.18 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 13.3% | 840 | 13.3% | -1.00 | 77.11 | 75.23 | 78.98 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 14.5% | 855 | 14.5% | -1.00 | 92.06 | 90.23 | 93.88 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.4% | 865 | 15.4% | -1.00 | 102.05 | 100.23 | 103.86 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.2% | 875 | 16.2% | -1.00 | 112.04 | 110.23 | 113.85 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 890 | 16.7% | -1.00 | 127.04 | 125.23 | 128.85 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 900 | 16.7% | -1.00 | 137.04 | 135.23 | 138.85 | — |
| — | — | 0.01 | — | — | — | 915 | — | — | 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.