Spot 773.30
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.29 | 158.22 | 156.25 | +0.98 | 34.4% | 620 | 34.4% | -0.02 | 0.32 | 0.31 | 0.32 | — |
| — | 139.43 | 143.34 | 141.38 | +0.98 | 31.9% | 635 | 31.9% | -0.02 | 0.39 | 0.38 | 0.39 | — |
| — | 129.53 | 133.44 | 131.49 | +0.98 | 30.3% | 645 | 30.3% | -0.02 | 0.45 | 0.44 | 0.45 | — |
| — | 114.72 | 118.60 | 116.66 | +0.97 | 27.9% | 660 | 27.9% | -0.03 | 0.55 | 0.54 | 0.55 | — |
| — | 104.85 | 108.73 | 106.79 | +0.96 | 26.4% | 670 | 26.4% | -0.04 | 0.64 | 0.63 | 0.64 | — |
| — | 90.18 | 93.96 | 92.07 | +0.95 | 24.0% | 685 | 24.0% | -0.05 | 0.81 | 0.80 | 0.82 | — |
| — | 80.40 | 84.17 | 82.28 | +0.93 | 22.5% | 695 | 22.5% | -0.07 | 0.98 | 0.97 | 0.99 | — |
| — | 70.69 | 74.43 | 72.56 | +0.91 | 21.0% | 705 | 21.0% | -0.09 | 1.19 | 1.18 | 1.20 | — |
| — | 61.17 | 64.50 | 62.84 | +0.89 | 19.5% | 715 | 19.5% | -0.11 | 1.49 | 1.48 | 1.50 | — |
| — | 51.51 | 54.95 | 53.23 | +0.85 | 18.1% | 725 | 18.1% | -0.15 | 1.92 | 1.90 | 1.93 | — |
| — | 46.92 | 50.25 | 48.59 | +0.83 | 17.4% | 730 | 17.4% | -0.17 | 2.19 | 2.18 | 2.20 | — |
| — | 38.87 | 41.03 | 39.95 | +0.77 | 16.0% | 740 | 16.0% | -0.23 | 2.96 | 2.94 | 2.97 | — |
| — | 32.69 | 36.55 | 34.62 | +0.73 | 15.4% | 745 | 15.4% | -0.28 | 3.48 | 3.46 | 3.49 | — |
| — | 30.05 | 32.14 | 31.09 | +0.68 | 14.7% | 750 | 14.7% | -0.32 | 4.11 | 4.09 | 4.13 | — |
| — | 24.89 | 27.47 | 26.18 | +0.63 | 14.2% | 755 | 14.2% | -0.38 | 4.91 | 4.89 | 4.93 | — |
| — | 23.44 | 25.04 | 24.24 | +0.60 | 13.8% | 758 | 13.8% | -0.41 | 5.49 | 5.47 | 5.51 | — |
| — | 21.67 | 23.24 | 22.45 | +0.58 | 13.7% | 759 | 13.7% | -0.43 | 5.70 | 5.67 | 5.72 | — |
| — | 21.97 | 22.34 | 22.16 | +0.57 | 13.6% | 760 | 13.6% | -0.44 | 5.91 | 5.89 | 5.93 | — |
| — | 21.08 | 22.69 | 21.89 | +0.56 | 13.5% | 761 | 13.5% | -0.46 | 6.14 | 6.12 | 6.16 | — |
| — | 20.32 | 20.86 | 20.59 | +0.55 | 13.4% | 762 | 13.4% | -0.47 | 6.38 | 6.36 | 6.40 | — |
| — | 19.66 | 20.10 | 19.88 | +0.53 | 13.3% | 763 | 13.3% | -0.48 | 6.63 | 6.61 | 6.65 | — |
| — | 18.90 | 19.36 | 19.13 | +0.52 | 13.1% | 764 | 13.1% | -0.50 | 6.89 | 6.87 | 6.92 | — |
| — | 18.23 | 18.54 | 18.39 | +0.50 | 13.0% | 765 | 13.0% | -0.51 | 7.16 | 7.14 | 7.18 | — |
| — | 17.39 | 17.97 | 17.68 | +0.49 | 12.9% | 766 | 12.9% | -0.53 | 7.45 | 7.43 | 7.47 | — |
| — | 16.68 | 17.26 | 16.97 | +0.48 | 12.8% | 767 | 12.8% | -0.55 | 7.74 | 7.73 | 7.75 | — |
| — | 15.97 | 16.52 | 16.25 | +0.46 | 12.7% | 768 | 12.7% | -0.56 | 8.06 | 8.04 | 8.08 | — |
| — | 15.40 | 15.80 | 15.60 | +0.45 | 12.6% | 769 | 12.6% | -0.58 | 8.38 | 8.36 | 8.41 | — |
| — | 14.80 | 14.98 | 14.89 | +0.43 | 12.5% | 770 | 12.5% | -0.59 | 8.72 | 8.70 | 8.75 | — |
| — | 14.13 | 14.42 | 14.28 | +0.42 | 12.5% | 771 | 12.5% | -0.61 | 9.09 | 9.06 | 9.11 | — |
| — | 13.49 | 13.78 | 13.63 | +0.40 | 12.4% | 772 | 12.4% | -0.63 | 9.46 | 9.43 | 9.48 | — |
| — | 12.95 | 13.21 | 13.08 | +0.38 | 12.3% | 773 | 12.3% | -0.65 | 9.84 | 9.81 | 9.86 | — |
| — | 12.36 | 12.41 | 12.38 | +0.37 | 12.2% | 774 | 12.2% | -0.66 | 10.23 | 10.21 | 10.26 | — |
| — | 11.77 | 11.82 | 11.79 | +0.36 | 12.1% | 775 | 12.1% | -0.68 | 10.65 | 10.63 | 10.68 | — |
| — | 11.19 | 11.24 | 11.21 | +0.34 | 12.0% | 776 | 12.0% | -0.70 | 11.10 | 11.07 | 11.12 | — |
| — | 10.63 | 10.68 | 10.65 | +0.32 | 12.0% | 777 | 12.0% | -0.72 | 11.54 | 11.52 | 11.57 | — |
| — | 10.09 | 10.14 | 10.12 | +0.31 | 11.9% | 778 | 11.9% | -0.73 | 12.02 | 11.99 | 12.04 | — |
| — | 9.56 | 9.61 | 9.59 | +0.30 | 11.8% | 779 | 11.8% | -0.75 | 12.51 | 12.48 | 12.53 | — |
| — | 9.06 | 9.10 | 9.08 | +0.28 | 11.8% | 780 | 11.8% | -0.77 | 13.03 | 12.89 | 13.16 | — |
| — | 8.56 | 8.61 | 8.59 | +0.27 | 11.7% | 781 | 11.7% | -0.79 | 13.50 | 13.31 | 13.69 | — |
| — | 8.09 | 8.14 | 8.12 | +0.25 | 11.6% | 782 | 11.6% | -0.80 | 14.04 | 13.85 | 14.23 | — |
| — | 7.63 | 7.68 | 7.66 | +0.24 | 11.6% | 783 | 11.6% | -0.82 | 14.60 | 14.40 | 14.80 | — |
| — | 7.20 | 7.24 | 7.22 | +0.23 | 11.5% | 784 | 11.5% | -0.83 | 15.19 | 14.84 | 15.54 | — |
| — | 6.78 | 6.82 | 6.80 | +0.21 | 11.5% | 785 | 11.5% | -0.85 | 15.89 | 15.72 | 16.06 | — |
| — | 6.37 | 6.42 | 6.39 | +0.20 | 11.4% | 786 | 11.4% | -0.87 | 16.40 | 15.72 | 17.08 | — |
| — | 5.99 | 6.03 | 6.01 | +0.19 | 11.4% | 787 | 11.4% | -0.88 | 17.04 | 16.34 | 17.73 | — |
| — | 5.62 | 5.66 | 5.64 | +0.18 | 11.3% | 788 | 11.3% | -0.90 | 18.10 | 16.98 | 19.22 | — |
| — | 4.94 | 4.97 | 4.96 | +0.16 | 11.2% | 790 | 11.2% | -0.93 | 19.14 | 18.88 | 19.41 | — |
| — | 3.51 | 3.55 | 3.53 | +0.11 | 11.1% | 795 | 11.1% | -0.99 | 22.60 | 21.97 | 23.23 | — |
| — | 2.45 | 2.48 | 2.46 | +0.08 | 11.0% | 800 | 11.0% | -1.00 | 27.11 | 25.29 | 28.92 | — |
| — | 1.68 | 1.71 | 1.70 | +0.05 | 11.0% | 805 | 11.0% | -1.00 | 31.77 | 29.90 | 33.65 | — |
| — | 0.80 | 0.82 | 0.81 | +0.03 | 11.1% | 815 | 11.1% | -1.00 | 41.67 | 39.78 | 43.57 | — |
| — | 0.41 | 0.43 | 0.42 | +0.02 | 11.6% | 825 | 11.6% | -1.00 | 51.60 | 49.62 | 53.58 | — |
| — | 0.31 | 0.33 | 0.32 | +0.01 | 11.9% | 830 | 11.9% | -1.00 | 56.54 | 54.53 | 58.55 | — |
| — | 0.19 | 0.20 | 0.20 | +0.01 | 12.7% | 840 | 12.7% | -1.00 | 66.53 | 64.53 | 68.54 | — |
| — | 0.12 | 0.14 | 0.13 | +0.01 | 13.5% | 850 | 13.5% | -1.00 | 76.58 | 74.53 | 78.62 | — |
| — | 0.07 | 0.08 | 0.07 | +0.00 | 14.7% | 865 | 14.7% | -1.00 | 91.59 | 89.62 | 93.57 | — |
| — | 0.04 | 0.05 | 0.04 | +0.00 | 15.4% | 875 | 15.4% | -1.00 | 101.62 | 99.62 | 103.63 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 16.0% | 885 | 16.0% | -1.00 | 111.58 | 109.62 | 113.54 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.2% | 900 | 17.2% | -1.00 | 126.59 | 124.62 | 128.57 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.1% | 910 | 18.1% | -1.00 | 136.68 | 134.78 | 138.57 | — |
| — | — | 0.02 | — | +0.00 | 19.8% | 925 | 19.8% | -1.00 | 151.68 | 149.78 | 153.57 | — |
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.