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 | |
| — | 151.56 | 155.06 | 153.31 | — | — | 615 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 136.58 | 140.10 | 138.34 | — | — | 630 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 126.60 | 130.12 | 128.36 | — | — | 640 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 111.64 | 115.16 | 113.40 | — | — | 655 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 101.66 | 105.18 | 103.42 | — | — | 665 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 86.71 | 90.23 | 88.47 | — | — | 680 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 76.74 | 80.25 | 78.50 | — | — | 690 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 66.99 | 70.58 | 68.78 | — | — | 700 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 57.04 | 60.34 | 58.69 | — | — | 710 | 24.4% | -0.01 | 0.20 | 0.19 | 0.20 | — |
| — | 47.13 | 50.50 | 48.81 | +0.98 | 21.9% | 720 | 21.9% | -0.02 | 0.28 | 0.27 | 0.28 | — |
| — | 42.20 | 45.75 | 43.98 | +0.98 | 20.6% | 725 | 20.6% | -0.02 | 0.34 | 0.33 | 0.34 | — |
| — | 32.43 | 36.08 | 34.26 | +0.97 | 18.2% | 735 | 18.2% | -0.04 | 0.54 | 0.53 | 0.54 | — |
| — | 28.78 | 31.26 | 30.02 | +0.96 | 17.1% | 740 | 17.1% | -0.04 | 0.71 | 0.71 | 0.72 | — |
| — | 22.93 | 26.35 | 24.64 | +0.94 | 16.0% | 745 | 16.0% | -0.06 | 0.96 | 0.96 | 0.97 | — |
| — | 18.31 | 20.26 | 19.29 | +0.92 | 14.9% | 750 | 14.9% | -0.08 | 1.35 | 1.34 | 1.36 | — |
| — | 15.63 | 17.57 | 16.60 | +0.90 | 14.3% | 753 | 14.3% | -0.10 | 1.68 | 1.67 | 1.69 | — |
| — | 14.86 | 16.68 | 15.77 | +0.89 | 14.1% | 754 | 14.1% | -0.11 | 1.80 | 1.79 | 1.81 | — |
| — | 15.41 | 15.81 | 15.61 | +0.88 | 13.9% | 755 | 13.9% | -0.12 | 1.94 | 1.93 | 1.95 | — |
| — | 14.56 | 14.96 | 14.76 | +0.87 | 13.7% | 756 | 13.7% | -0.13 | 2.09 | 2.08 | 2.10 | — |
| — | 13.70 | 14.11 | 13.90 | +0.86 | 13.5% | 757 | 13.5% | -0.14 | 2.25 | 2.24 | 2.26 | — |
| — | 12.89 | 13.29 | 13.09 | +0.85 | 13.3% | 758 | 13.3% | -0.15 | 2.43 | 2.42 | 2.44 | — |
| — | 12.06 | 12.44 | 12.25 | +0.84 | 13.1% | 759 | 13.1% | -0.16 | 2.63 | 2.62 | 2.64 | — |
| — | 11.30 | 11.66 | 11.48 | +0.83 | 12.9% | 760 | 12.9% | -0.18 | 2.83 | 2.82 | 2.85 | — |
| — | 10.53 | 10.83 | 10.68 | +0.81 | 12.7% | 761 | 12.7% | -0.19 | 3.07 | 3.06 | 3.08 | — |
| — | 9.78 | 10.11 | 9.95 | +0.80 | 12.5% | 762 | 12.5% | -0.20 | 3.31 | 3.30 | 3.32 | — |
| — | 9.04 | 9.35 | 9.20 | +0.78 | 12.4% | 763 | 12.4% | -0.22 | 3.58 | 3.57 | 3.59 | — |
| — | 8.33 | 8.64 | 8.48 | +0.77 | 12.2% | 764 | 12.2% | -0.24 | 3.88 | 3.86 | 3.89 | — |
| — | 7.74 | 7.95 | 7.84 | +0.75 | 12.0% | 765 | 12.0% | -0.25 | 4.20 | 4.18 | 4.21 | — |
| — | 7.06 | 7.16 | 7.11 | +0.73 | 11.9% | 766 | 11.9% | -0.28 | 4.54 | 4.53 | 4.55 | — |
| — | 6.44 | 6.53 | 6.49 | +0.71 | 11.7% | 767 | 11.7% | -0.30 | 4.92 | 4.90 | 4.93 | — |
| — | 5.88 | 5.90 | 5.89 | +0.69 | 11.6% | 768 | 11.6% | -0.32 | 5.32 | 5.31 | 5.33 | — |
| — | 5.31 | 5.33 | 5.32 | +0.66 | 11.4% | 769 | 11.4% | -0.35 | 5.75 | 5.74 | 5.77 | — |
| — | 4.77 | 4.79 | 4.78 | +0.63 | 11.3% | 770 | 11.3% | -0.37 | 6.23 | 6.22 | 6.24 | — |
| — | 4.26 | 4.29 | 4.28 | +0.61 | 11.1% | 771 | 11.1% | -0.40 | 6.75 | 6.56 | 6.93 | — |
| — | 3.80 | 3.82 | 3.81 | +0.58 | 11.0% | 772 | 11.0% | -0.43 | 7.30 | 7.13 | 7.47 | — |
| — | 3.36 | 3.38 | 3.37 | +0.55 | 10.9% | 773 | 10.9% | -0.46 | 7.88 | 7.71 | 8.06 | — |
| — | 2.96 | 2.98 | 2.97 | +0.52 | 10.8% | 774 | 10.8% | -0.49 | 8.46 | 8.29 | 8.64 | — |
| — | 2.60 | 2.62 | 2.61 | +0.49 | 10.7% | 775 | 10.7% | -0.52 | 9.12 | 8.91 | 9.34 | — |
| — | 2.27 | 2.29 | 2.28 | +0.46 | 10.6% | 776 | 10.6% | -0.55 | 9.81 | 9.58 | 10.04 | — |
| — | 1.98 | 2.00 | 1.99 | +0.43 | 10.6% | 777 | 10.6% | -0.58 | 10.54 | 10.31 | 10.76 | — |
| — | 1.71 | 1.73 | 1.72 | +0.40 | 10.5% | 778 | 10.5% | -0.62 | 11.28 | 11.01 | 11.55 | — |
| — | 1.48 | 1.50 | 1.49 | +0.37 | 10.5% | 779 | 10.5% | -0.65 | 12.09 | 11.80 | 12.37 | — |
| — | 1.27 | 1.29 | 1.28 | +0.34 | 10.4% | 780 | 10.4% | -0.68 | 12.89 | 12.59 | 13.20 | — |
| — | 1.09 | 1.11 | 1.10 | — | — | 781 | 10.4% | -0.71 | 14.53 | 13.45 | 15.60 | — |
| — | 0.94 | 0.96 | 0.95 | — | — | 782 | — | — | 14.90 | 13.29 | 16.51 | — |
| — | 0.80 | 0.82 | 0.81 | +0.26 | 10.4% | 783 | 10.4% | -0.77 | 15.80 | 14.20 | 17.41 | — |
| — | 0.59 | 0.60 | 0.59 | +0.22 | 10.4% | 785 | 10.4% | -0.82 | 17.68 | 16.08 | 19.29 | — |
| — | 0.28 | 0.29 | 0.28 | +0.12 | 10.7% | 790 | 10.7% | -0.93 | 22.66 | 21.06 | 24.27 | — |
| — | 0.14 | 0.15 | 0.14 | — | — | 795 | — | — | 27.58 | 25.79 | 29.37 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 800 | — | — | 32.58 | 30.78 | 34.37 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 810 | 13.9% | -1.00 | 42.58 | 40.78 | 44.37 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 15.9% | 820 | 15.9% | -1.00 | 52.51 | 50.74 | 54.27 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 16.9% | 825 | 16.9% | -1.00 | 57.52 | 55.78 | 59.27 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.8% | 835 | 18.8% | -1.00 | 67.50 | 65.73 | 69.27 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.3% | 845 | 20.3% | -1.00 | 77.53 | 75.78 | 79.27 | — |
| — | — | 0.01 | — | +0.00 | 21.6% | 860 | 21.6% | -1.00 | 92.53 | 90.78 | 94.27 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 870 | 22.1% | -1.00 | 102.53 | 100.78 | 104.27 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 880 | 22.5% | -1.00 | 112.53 | 110.78 | 114.27 | — |
| — | — | 0.01 | — | +0.00 | 23.4% | 895 | 23.4% | -1.00 | 127.53 | 125.78 | 129.27 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 905 | 24.0% | -1.00 | 137.53 | 135.78 | 139.27 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 920 | 24.5% | -1.00 | 152.53 | 150.78 | 154.27 | — |
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.