Spot 767.69
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.31 | 156.84 | 155.07 | +0.99 | 35.6% | 615 | 35.6% | -0.01 | 0.33 | 0.32 | 0.33 | — |
| — | 138.43 | 141.99 | 140.21 | +0.99 | 33.0% | 630 | 33.0% | -0.01 | 0.39 | 0.38 | 0.39 | — |
| — | 128.52 | 132.49 | 130.50 | +0.99 | 31.4% | 640 | 31.4% | -0.01 | 0.45 | 0.44 | 0.45 | — |
| — | 113.68 | 117.65 | 115.67 | +0.98 | 28.9% | 655 | 28.9% | -0.02 | 0.55 | 0.54 | 0.55 | — |
| — | 103.81 | 107.78 | 105.80 | +0.98 | 27.3% | 665 | 27.3% | -0.02 | 0.64 | 0.63 | 0.64 | — |
| — | 89.19 | 93.01 | 91.10 | +0.97 | 24.8% | 680 | 24.8% | -0.03 | 0.81 | 0.80 | 0.81 | — |
| — | 79.23 | 83.22 | 81.22 | +0.96 | 23.2% | 690 | 23.2% | -0.04 | 0.96 | 0.96 | 0.97 | — |
| — | 69.59 | 73.31 | 71.45 | +0.96 | 21.6% | 700 | 21.6% | -0.04 | 1.19 | 1.18 | 1.19 | — |
| — | 59.93 | 63.65 | 61.79 | +0.94 | 20.1% | 710 | 20.1% | -0.06 | 1.50 | 1.49 | 1.50 | — |
| — | 50.39 | 54.12 | 52.26 | +0.93 | 18.6% | 720 | 18.6% | -0.08 | 1.93 | 1.92 | 1.94 | — |
| — | 45.69 | 49.42 | 47.55 | +0.91 | 17.9% | 725 | 17.9% | -0.09 | 2.22 | 2.21 | 2.23 | — |
| — | 36.87 | 39.98 | 38.42 | +0.88 | 16.5% | 735 | 16.5% | -0.12 | 3.00 | 2.99 | 3.02 | — |
| — | 33.59 | 35.26 | 34.42 | +0.86 | 15.8% | 740 | 15.8% | -0.14 | 3.54 | 3.53 | 3.55 | — |
| — | 29.30 | 29.74 | 29.52 | +0.84 | 15.2% | 745 | 15.2% | -0.17 | 4.20 | 4.18 | 4.21 | — |
| — | 25.16 | 25.46 | 25.31 | +0.80 | 14.5% | 750 | 14.5% | -0.20 | 5.00 | 4.99 | 5.02 | — |
| — | 22.64 | 23.10 | 22.87 | +0.78 | 14.1% | 753 | 14.1% | -0.22 | 5.58 | 5.56 | 5.60 | — |
| — | 21.85 | 22.31 | 22.08 | — | — | 754 | 14.0% | -0.23 | 5.79 | 5.77 | 5.80 | — |
| — | 21.17 | 21.48 | 21.32 | +0.77 | 13.9% | 755 | 13.9% | -0.24 | 6.01 | 5.99 | 6.03 | — |
| — | 20.29 | 20.75 | 20.52 | +0.76 | 13.8% | 756 | 13.8% | -0.25 | 6.24 | 6.22 | 6.25 | — |
| — | 19.52 | 19.97 | 19.75 | +0.75 | 13.6% | 757 | 13.6% | -0.26 | 6.47 | 6.45 | 6.49 | — |
| — | 18.77 | 19.22 | 19.00 | +0.74 | 13.5% | 758 | 13.5% | -0.27 | 6.72 | 6.70 | 6.74 | — |
| — | 18.02 | 18.48 | 18.25 | +0.73 | 13.4% | 759 | 13.4% | -0.28 | 6.97 | 6.96 | 6.99 | — |
| — | 17.44 | 17.67 | 17.55 | +0.72 | 13.3% | 760 | 13.3% | -0.29 | 7.24 | 7.22 | 7.26 | — |
| — | 16.57 | 17.01 | 16.79 | +0.71 | 13.1% | 761 | 13.1% | -0.30 | 7.53 | 7.51 | 7.54 | — |
| — | 15.87 | 16.30 | 16.09 | +0.70 | 13.0% | 762 | 13.0% | -0.31 | 7.82 | 7.80 | 7.84 | — |
| — | 15.17 | 15.60 | 15.38 | +0.69 | 12.9% | 763 | 12.9% | -0.32 | 8.13 | 8.11 | 8.15 | — |
| — | 14.48 | 14.82 | 14.65 | +0.68 | 12.8% | 764 | 12.8% | -0.33 | 8.45 | 8.42 | 8.47 | — |
| — | 13.95 | 14.09 | 14.02 | +0.66 | 12.7% | 765 | 12.7% | -0.35 | 8.78 | 8.76 | 8.80 | — |
| — | 13.30 | 13.43 | 13.37 | +0.65 | 12.6% | 766 | 12.6% | -0.36 | 9.13 | 9.11 | 9.15 | — |
| — | 12.65 | 12.77 | 12.71 | +0.64 | 12.5% | 767 | 12.5% | -0.37 | 9.49 | 9.47 | 9.52 | — |
| — | 12.09 | 12.13 | 12.11 | +0.63 | 12.4% | 768 | 12.4% | -0.38 | 9.88 | 9.86 | 9.90 | — |
| — | 11.48 | 11.51 | 11.49 | +0.61 | 12.2% | 769 | 12.2% | -0.40 | 10.28 | 10.25 | 10.30 | — |
| — | 10.88 | 10.91 | 10.89 | +0.60 | 12.1% | 770 | 12.1% | -0.41 | 10.69 | 10.67 | 10.71 | — |
| — | 10.30 | 10.33 | 10.31 | +0.59 | 12.0% | 771 | 12.0% | -0.43 | 11.12 | 11.10 | 11.14 | — |
| — | 9.74 | 9.77 | 9.76 | +0.57 | 11.9% | 772 | 11.9% | -0.44 | 11.57 | 11.55 | 11.59 | — |
| — | 9.19 | 9.22 | 9.21 | +0.56 | 11.9% | 773 | 11.9% | -0.46 | 12.04 | 12.02 | 12.06 | — |
| — | 8.66 | 8.70 | 8.68 | +0.54 | 11.7% | 774 | 11.7% | -0.47 | 12.53 | 12.50 | 12.55 | — |
| — | 8.15 | 8.19 | 8.17 | +0.53 | 11.7% | 775 | 11.7% | -0.49 | 13.05 | 12.87 | 13.24 | — |
| — | 7.66 | 7.69 | 7.67 | +0.51 | 11.6% | 776 | 11.6% | -0.51 | 13.57 | 13.36 | 13.78 | — |
| — | 7.19 | 7.22 | 7.21 | +0.50 | 11.5% | 777 | 11.5% | -0.52 | 14.04 | 13.72 | 14.37 | — |
| — | 6.73 | 6.77 | 6.75 | +0.48 | 11.4% | 778 | 11.4% | -0.54 | 14.68 | 14.32 | 15.03 | — |
| — | 6.30 | 6.33 | 6.32 | +0.47 | 11.3% | 779 | 11.3% | -0.56 | 15.23 | 14.90 | 15.56 | — |
| — | 5.88 | 5.92 | 5.90 | +0.45 | 11.2% | 780 | 11.2% | -0.57 | 15.89 | 15.62 | 16.16 | — |
| — | 5.49 | 5.52 | 5.50 | +0.44 | 11.2% | 781 | 11.2% | -0.59 | 16.46 | 16.05 | 16.88 | — |
| — | 5.11 | 5.14 | 5.12 | +0.42 | 11.1% | 782 | 11.1% | -0.61 | 17.11 | 16.71 | 17.51 | — |
| — | 4.75 | 4.79 | 4.77 | +0.40 | 11.0% | 783 | 11.0% | -0.63 | 17.84 | 17.36 | 18.31 | — |
| — | 4.09 | 4.12 | 4.11 | +0.37 | 10.9% | 785 | 10.9% | -0.66 | 19.25 | 18.76 | 19.75 | — |
| — | 2.75 | 2.78 | 2.77 | +0.30 | 10.7% | 790 | 10.7% | -0.75 | 23.66 | 22.62 | 24.71 | — |
| — | 1.80 | 1.82 | 1.81 | +0.23 | 10.5% | 795 | 10.5% | -0.83 | 27.48 | 25.61 | 29.35 | — |
| — | 1.15 | 1.17 | 1.16 | +0.17 | 10.4% | 800 | 10.4% | -0.90 | 32.34 | 30.48 | 34.21 | — |
| — | 0.48 | 0.49 | 0.48 | +0.09 | 10.5% | 810 | 10.5% | -1.00 | 42.38 | 40.40 | 44.36 | — |
| — | 0.23 | 0.24 | 0.23 | +0.04 | 11.1% | 820 | 11.1% | -1.00 | 52.56 | 50.77 | 54.36 | — |
| — | 0.17 | 0.18 | 0.17 | +0.03 | 11.4% | 825 | 11.4% | -1.00 | 57.56 | 55.77 | 59.36 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 12.2% | 835 | 12.2% | -1.00 | 67.53 | 65.77 | 69.29 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 13.0% | 845 | 13.0% | -1.00 | 77.50 | 75.78 | 79.22 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 14.1% | 860 | 14.1% | -1.00 | 92.50 | 90.77 | 94.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 14.8% | 870 | 14.8% | -1.00 | 102.50 | 100.77 | 104.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.4% | 880 | 15.4% | -1.00 | 112.50 | 110.77 | 114.22 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 895 | 16.3% | -1.00 | 127.50 | 125.78 | 129.22 | — |
| — | — | 0.01 | — | +0.00 | 17.0% | 905 | 17.0% | -1.00 | 137.50 | 135.79 | 139.22 | — |
| — | — | 0.01 | — | +0.00 | 18.1% | 920 | 18.1% | -1.00 | 152.50 | 150.78 | 154.22 | — |
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.