Spot 766.55
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 152.06 | 156.04 | 154.05 | +0.99 | 35.9% | 615 | 35.9% | -0.01 | 0.33 | 0.32 | 0.33 | — |
| — | 137.16 | 141.16 | 139.16 | +0.99 | 33.3% | 630 | 33.3% | -0.01 | 0.40 | 0.39 | 0.40 | — |
| — | 127.25 | 131.25 | 129.25 | +0.98 | 31.7% | 640 | 31.7% | -0.02 | 0.45 | 0.44 | 0.45 | — |
| — | 112.57 | 116.41 | 114.49 | +0.98 | 29.2% | 655 | 29.2% | -0.02 | 0.56 | 0.55 | 0.56 | — |
| — | 102.71 | 106.53 | 104.62 | +0.97 | 27.5% | 665 | 27.5% | -0.03 | 0.65 | 0.64 | 0.65 | — |
| — | 92.85 | 96.68 | 94.77 | +0.97 | 25.8% | 675 | 25.8% | -0.03 | 0.76 | 0.75 | 0.76 | — |
| — | 78.14 | 81.97 | 80.06 | +0.96 | 23.4% | 690 | 23.4% | -0.05 | 0.98 | 0.98 | 0.99 | — |
| — | 68.44 | 72.06 | 70.25 | +0.94 | 21.8% | 700 | 21.8% | -0.06 | 1.22 | 1.21 | 1.22 | — |
| — | 58.79 | 62.41 | 60.60 | +0.93 | 20.2% | 710 | 20.2% | -0.07 | 1.54 | 1.53 | 1.55 | — |
| — | 54.01 | 57.63 | 55.82 | +0.91 | 19.5% | 715 | 19.5% | -0.09 | 1.75 | 1.74 | 1.76 | — |
| — | 44.99 | 48.22 | 46.60 | +0.89 | 18.0% | 725 | 18.0% | -0.11 | 2.31 | 2.30 | 2.33 | — |
| — | 40.38 | 43.62 | 42.00 | +0.87 | 17.3% | 730 | 17.3% | -0.13 | 2.69 | 2.67 | 2.70 | — |
| — | 31.42 | 34.66 | 33.04 | +0.82 | 16.0% | 740 | 16.0% | -0.18 | 3.71 | 3.70 | 3.73 | — |
| — | 28.29 | 28.67 | 28.48 | +0.79 | 15.3% | 745 | 15.3% | -0.22 | 4.42 | 4.40 | 4.43 | — |
| — | 24.17 | 24.63 | 24.40 | — | — | 750 | 14.7% | -0.26 | 5.28 | 5.26 | 5.29 | — |
| — | 23.36 | 23.68 | 23.52 | +0.74 | 14.5% | 751 | 14.5% | -0.27 | 5.47 | 5.46 | 5.49 | — |
| — | 21.05 | 22.90 | 21.98 | +0.73 | 14.4% | 752 | 14.4% | -0.28 | 5.67 | 5.66 | 5.69 | — |
| — | 21.68 | 23.19 | 22.43 | +0.72 | 14.3% | 753 | 14.3% | -0.29 | 5.89 | 5.87 | 5.91 | — |
| — | 20.89 | 21.46 | 21.18 | +0.71 | 14.2% | 754 | 14.2% | -0.30 | 6.12 | 6.10 | 6.13 | — |
| — | 20.27 | 20.53 | 20.40 | +0.70 | 14.0% | 755 | 14.0% | -0.31 | 6.34 | 6.33 | 6.36 | — |
| — | 19.40 | 19.92 | 19.66 | +0.69 | 13.9% | 756 | 13.9% | -0.32 | 6.58 | 6.57 | 6.60 | — |
| — | 18.75 | 19.01 | 18.88 | +0.68 | 13.8% | 757 | 13.8% | -0.33 | 6.84 | 6.82 | 6.86 | — |
| — | 17.51 | 18.26 | 17.89 | +0.67 | 13.7% | 758 | 13.7% | -0.34 | 7.11 | 7.09 | 7.13 | — |
| — | 17.18 | 17.56 | 17.37 | +0.66 | 13.5% | 759 | 13.5% | -0.35 | 7.38 | 7.37 | 7.40 | — |
| — | 16.61 | 16.81 | 16.71 | +0.65 | 13.4% | 760 | 13.4% | -0.36 | 7.67 | 7.65 | 7.69 | — |
| — | 15.86 | 16.10 | 15.98 | +0.64 | 13.3% | 761 | 13.3% | -0.37 | 7.97 | 7.95 | 7.99 | — |
| — | 15.18 | 15.40 | 15.29 | +0.62 | 13.2% | 762 | 13.2% | -0.39 | 8.29 | 8.27 | 8.30 | — |
| — | 14.51 | 14.72 | 14.62 | +0.61 | 13.1% | 763 | 13.1% | -0.40 | 8.62 | 8.60 | 8.64 | — |
| — | 13.86 | 14.06 | 13.96 | +0.60 | 13.0% | 764 | 13.0% | -0.41 | 8.96 | 8.94 | 8.98 | — |
| — | 13.23 | 13.40 | 13.31 | +0.58 | 12.9% | 765 | 12.9% | -0.43 | 9.32 | 9.30 | 9.34 | — |
| — | 12.58 | 12.75 | 12.66 | +0.57 | 12.8% | 766 | 12.8% | -0.44 | 9.69 | 9.67 | 9.71 | — |
| — | 11.99 | 12.03 | 12.01 | +0.56 | 12.7% | 767 | 12.7% | -0.46 | 10.08 | 10.06 | 10.10 | — |
| — | 11.38 | 11.43 | 11.40 | +0.54 | 12.6% | 768 | 12.6% | -0.48 | 10.48 | 10.46 | 10.51 | — |
| — | 10.79 | 10.84 | 10.81 | +0.53 | 12.4% | 769 | 12.4% | -0.49 | 10.91 | 10.89 | 10.94 | — |
| — | 10.22 | 10.26 | 10.24 | +0.51 | 12.3% | 770 | 12.3% | -0.51 | 11.35 | 11.32 | 11.37 | — |
| — | 9.66 | 9.71 | 9.69 | +0.50 | 12.3% | 771 | 12.3% | -0.51 | 11.80 | 11.78 | 11.83 | — |
| — | 9.12 | 9.17 | 9.14 | +0.48 | 12.2% | 772 | 12.2% | -0.53 | 12.28 | 12.25 | 12.31 | — |
| — | 8.61 | 8.64 | 8.62 | +0.47 | 12.1% | 773 | 12.1% | -0.55 | 12.74 | 12.65 | 12.84 | — |
| — | 8.11 | 8.14 | 8.12 | +0.45 | 12.0% | 774 | 12.0% | -0.56 | 13.23 | 13.11 | 13.36 | — |
| — | 7.62 | 7.65 | 7.63 | +0.44 | 11.9% | 775 | 11.9% | -0.59 | 13.79 | 13.69 | 13.90 | — |
| — | 7.15 | 7.19 | 7.17 | +0.42 | 11.8% | 776 | 11.8% | -0.61 | 14.29 | 14.12 | 14.47 | — |
| — | 6.71 | 6.74 | 6.72 | +0.40 | 11.7% | 777 | 11.7% | -0.63 | 14.87 | 14.70 | 15.03 | — |
| — | 6.27 | 6.31 | 6.29 | +0.39 | 11.6% | 778 | 11.6% | -0.64 | 15.48 | 15.33 | 15.64 | — |
| — | 5.87 | 5.90 | 5.88 | +0.37 | 11.6% | 779 | 11.6% | -0.66 | 16.54 | 15.67 | 17.41 | — |
| — | 5.47 | 5.50 | 5.49 | +0.36 | 11.5% | 780 | 11.5% | -0.68 | 16.76 | 16.63 | 16.89 | — |
| — | 5.10 | 5.13 | 5.12 | +0.34 | 11.4% | 781 | 11.4% | -0.70 | 17.41 | 16.12 | 18.70 | — |
| — | 3.79 | 3.82 | 3.81 | +0.28 | 11.2% | 785 | 11.2% | -0.76 | 20.25 | 20.05 | 20.44 | — |
| — | 2.54 | 2.57 | 2.56 | +0.21 | 11.0% | 790 | 11.0% | -0.85 | 24.41 | 22.92 | 25.91 | — |
| — | 1.66 | 1.69 | 1.68 | +0.15 | 10.8% | 795 | 10.8% | -0.92 | 28.49 | 26.69 | 30.29 | — |
| — | 1.08 | 1.10 | 1.09 | +0.11 | 10.8% | 800 | 10.8% | -0.99 | 33.34 | 31.55 | 35.14 | — |
| — | 0.70 | 0.71 | 0.70 | +0.07 | 10.9% | 805 | 10.9% | -1.00 | 38.34 | 36.55 | 40.14 | — |
| — | 0.32 | 0.33 | 0.33 | +0.04 | 11.2% | 815 | 11.2% | -1.00 | 48.30 | 46.36 | 50.25 | — |
| — | 0.17 | 0.18 | 0.17 | +0.02 | 11.9% | 825 | 11.9% | -1.00 | 58.39 | 56.36 | 60.42 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 12.7% | 835 | 12.7% | -1.00 | 68.31 | 66.36 | 70.25 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 13.6% | 845 | 13.6% | -1.00 | 78.31 | 76.36 | 80.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.00 | 14.4% | 855 | 14.4% | -1.00 | 88.31 | 86.36 | 90.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 15.2% | 865 | 15.2% | -1.00 | 98.39 | 96.36 | 100.42 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 16.0% | 875 | 16.0% | -1.00 | 108.43 | 106.55 | 110.31 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.1% | 890 | 17.1% | -1.00 | 123.34 | 121.55 | 125.14 | — |
| — | — | 0.01 | — | +0.00 | 18.0% | 900 | 18.0% | -1.00 | 133.34 | 131.55 | 135.14 | — |
| — | — | 0.01 | — | — | — | 915 | — | — | 148.34 | 146.55 | 150.14 | — |
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.