Spot 773.58
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 152.58 | 156.65 | 154.62 | +1.00 | 46.6% | 620 | 46.6% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 137.61 | 141.68 | 139.65 | +1.00 | 42.8% | 635 | 42.8% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 127.63 | 131.70 | 129.66 | +1.00 | 40.3% | 645 | 40.3% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 112.66 | 116.73 | 114.69 | +1.00 | 36.7% | 660 | 36.7% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 102.68 | 106.76 | 104.72 | +0.99 | 34.2% | 670 | 34.2% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 87.72 | 91.80 | 89.76 | +0.99 | 30.2% | 685 | 30.2% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 77.76 | 81.83 | 79.80 | +0.99 | 27.6% | 695 | 27.6% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 67.79 | 71.87 | 69.83 | +0.98 | 25.2% | 705 | 25.2% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 58.50 | 60.96 | 59.73 | +0.98 | 22.6% | 715 | 22.6% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 48.56 | 51.05 | 49.80 | +0.97 | 20.0% | 725 | 20.0% | -0.03 | 0.21 | 0.21 | 0.22 | — |
| — | 43.58 | 46.09 | 44.84 | +0.96 | 18.8% | 730 | 18.8% | -0.04 | 0.26 | 0.25 | 0.26 | — |
| — | 33.12 | 37.19 | 35.16 | +0.94 | 16.5% | 740 | 16.5% | -0.06 | 0.40 | 0.39 | 0.40 | — |
| — | 28.86 | 31.36 | 30.11 | +0.92 | 15.3% | 745 | 15.3% | -0.08 | 0.52 | 0.51 | 0.52 | — |
| — | 24.06 | 26.53 | 25.30 | +0.90 | 14.2% | 750 | 14.2% | -0.10 | 0.69 | 0.69 | 0.70 | — |
| — | 19.98 | 20.92 | 20.45 | +0.86 | 13.2% | 755 | 13.2% | -0.14 | 0.99 | 0.98 | 1.00 | — |
| — | 16.61 | 19.05 | 17.83 | +0.83 | 12.7% | 758 | 12.7% | -0.17 | 1.25 | 1.24 | 1.26 | — |
| — | 16.28 | 18.13 | 17.20 | +0.82 | 12.5% | 759 | 12.5% | -0.18 | 1.35 | 1.34 | 1.36 | — |
| — | 15.95 | 17.25 | 16.60 | +0.81 | 12.3% | 760 | 12.3% | -0.19 | 1.47 | 1.46 | 1.48 | — |
| — | 14.56 | 15.54 | 15.05 | +0.80 | 12.1% | 761 | 12.1% | -0.21 | 1.60 | 1.59 | 1.61 | — |
| — | 13.14 | 14.71 | 13.93 | +0.78 | 12.0% | 762 | 12.0% | -0.22 | 1.74 | 1.73 | 1.75 | — |
| — | 13.22 | 14.09 | 13.65 | +0.77 | 11.8% | 763 | 11.8% | -0.24 | 1.89 | 1.88 | 1.90 | — |
| — | 12.22 | 13.10 | 12.66 | +0.75 | 11.6% | 764 | 11.6% | -0.25 | 2.06 | 2.05 | 2.07 | — |
| — | 11.74 | 12.33 | 12.04 | +0.73 | 11.5% | 765 | 11.5% | -0.27 | 2.25 | 2.24 | 2.26 | — |
| — | 10.27 | 11.90 | 11.09 | +0.71 | 11.3% | 766 | 11.3% | -0.29 | 2.46 | 2.45 | 2.48 | — |
| — | 9.89 | 10.67 | 10.28 | +0.69 | 11.2% | 767 | 11.2% | -0.31 | 2.69 | 2.68 | 2.71 | — |
| — | 8.91 | 9.85 | 9.38 | +0.67 | 11.1% | 768 | 11.1% | -0.33 | 2.95 | 2.94 | 2.96 | — |
| — | 8.74 | 9.15 | 8.95 | +0.65 | 10.9% | 769 | 10.9% | -0.35 | 3.23 | 3.22 | 3.24 | — |
| — | 8.04 | 8.41 | 8.22 | +0.63 | 10.8% | 770 | 10.8% | -0.38 | 3.54 | 3.54 | 3.55 | — |
| — | 7.36 | 7.64 | 7.50 | +0.60 | 10.7% | 771 | 10.7% | -0.40 | 3.88 | 3.86 | 3.89 | — |
| — | 6.82 | 6.94 | 6.88 | +0.58 | 10.6% | 772 | 10.6% | -0.43 | 4.25 | 4.23 | 4.26 | — |
| — | 6.23 | 6.33 | 6.28 | +0.55 | 10.5% | 773 | 10.5% | -0.46 | 4.65 | 4.64 | 4.66 | — |
| — | 5.68 | 5.70 | 5.69 | +0.53 | 10.4% | 774 | 10.4% | -0.49 | 5.08 | 5.06 | 5.09 | — |
| — | 5.13 | 5.16 | 5.14 | +0.50 | 10.4% | 775 | — | — | 5.54 | 5.53 | 5.56 | — |
| — | 4.64 | 4.65 | 4.64 | — | — | 776 | — | — | 6.05 | 6.04 | 6.07 | — |
| — | 4.16 | 4.18 | 4.17 | — | — | 777 | 10.3% | -0.58 | 6.59 | 6.52 | 6.67 | — |
| — | 3.72 | 3.74 | 3.73 | — | — | 778 | 10.2% | -0.60 | 7.12 | 6.92 | 7.32 | — |
| — | 3.32 | 3.33 | 3.33 | — | — | 779 | — | — | 7.76 | 7.50 | 8.03 | — |
| — | 2.94 | 2.96 | 2.95 | — | — | 780 | — | — | 8.48 | 8.20 | 8.76 | — |
| — | 2.60 | 2.62 | 2.61 | — | — | 781 | — | — | 9.08 | 8.69 | 9.47 | — |
| — | 2.29 | 2.31 | 2.30 | — | — | 782 | — | — | 9.90 | 9.44 | 10.37 | — |
| — | 2.01 | 2.03 | 2.02 | — | — | 783 | — | — | 10.49 | 10.17 | 10.82 | — |
| — | 1.76 | 1.78 | 1.77 | — | — | 784 | 10.0% | -0.76 | 11.53 | 10.84 | 12.22 | — |
| — | 1.54 | 1.55 | 1.54 | — | — | 785 | — | — | 12.41 | 11.63 | 13.19 | — |
| — | 1.34 | 1.35 | 1.34 | — | — | 786 | — | — | 12.89 | 12.58 | 13.20 | — |
| — | 1.16 | 1.17 | 1.17 | — | — | 787 | — | — | 13.95 | 12.74 | 15.15 | — |
| — | 1.00 | 1.02 | 1.01 | — | — | 788 | — | — | 14.29 | 13.64 | 14.93 | — |
| — | 0.75 | 0.76 | 0.76 | — | — | 790 | — | — | 16.57 | 15.26 | 17.87 | — |
| — | 0.36 | 0.37 | 0.36 | — | — | 795 | — | — | 21.41 | 20.10 | 22.71 | — |
| — | 0.19 | 0.20 | 0.20 | — | — | 800 | — | — | 26.36 | 24.49 | 28.24 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 805 | — | — | 31.32 | 29.30 | 33.33 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 815 | — | — | 41.33 | 39.30 | 43.36 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 825 | 15.0% | -1.00 | 51.30 | 49.30 | 53.31 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 15.9% | 830 | 15.9% | -1.00 | 56.38 | 54.47 | 58.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 17.8% | 840 | 17.8% | -1.00 | 66.38 | 64.49 | 68.26 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.7% | 850 | 19.7% | -1.00 | 76.38 | 74.49 | 78.26 | — |
| — | — | 0.01 | — | +0.00 | 21.9% | 865 | 21.9% | -1.00 | 91.38 | 89.49 | 93.26 | — |
| — | — | 0.01 | — | +0.00 | 22.9% | 875 | 22.9% | -1.00 | 101.38 | 99.49 | 103.26 | — |
| — | — | 0.01 | — | +0.00 | 23.6% | 885 | 23.6% | -1.00 | 111.38 | 109.49 | 113.26 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 900 | 24.5% | -1.00 | 126.38 | 124.49 | 128.26 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 910 | 25.2% | -1.00 | 136.38 | 134.49 | 138.26 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 925 | 26.1% | -1.00 | 151.38 | 149.49 | 153.26 | — |
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.