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 | |
| — | 149.76 | 153.82 | 151.79 | +1.00 | 71.8% | 615 | 71.8% | +0.00 | — | — | 0.01 | — |
| — | 134.94 | 138.83 | 136.88 | +1.00 | 69.3% | 630 | 69.3% | -0.00 | — | — | 0.01 | — |
| — | 124.77 | 128.83 | 126.80 | — | — | 640 | — | — | — | — | 0.01 | — |
| — | 109.78 | 113.83 | 111.81 | — | — | 655 | 60.7% | -0.00 | — | — | 0.01 | — |
| — | 99.96 | 103.84 | 101.90 | +1.00 | 56.5% | 665 | 56.5% | -0.00 | — | — | 0.01 | — |
| — | 89.92 | 93.84 | 91.88 | +1.00 | 53.0% | 675 | 53.0% | -0.00 | — | — | 0.01 | — |
| — | 74.85 | 78.85 | 76.85 | +1.00 | 54.2% | 690 | 54.2% | -0.00 | — | — | 0.01 | — |
| — | 64.97 | 68.86 | 66.92 | +1.00 | 56.8% | 700 | 56.8% | -0.00 | — | — | 0.01 | — |
| — | 55.25 | 58.86 | 57.05 | +1.00 | 53.3% | 710 | 53.3% | -0.00 | — | — | 0.01 | — |
| — | 50.26 | 53.87 | 52.06 | +1.00 | 48.9% | 715 | 48.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 40.26 | 43.87 | 42.06 | +1.00 | 38.6% | 725 | 38.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 36.71 | 36.79 | 36.75 | +0.99 | 34.5% | 730 | 34.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 26.72 | 26.80 | 26.76 | +0.99 | 27.1% | 740 | 27.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 21.73 | 21.81 | 21.77 | +0.98 | 22.5% | 745 | 22.5% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 16.75 | 16.83 | 16.79 | +0.97 | 18.7% | 750 | 18.7% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 15.76 | 15.84 | 15.80 | +0.96 | 18.1% | 751 | 18.1% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 14.77 | 14.85 | 14.81 | +0.96 | 17.7% | 752 | 17.7% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 13.79 | 13.87 | 13.83 | +0.95 | 17.3% | 753 | 17.3% | -0.05 | 0.09 | 0.08 | 0.09 | — |
| — | 12.81 | 12.89 | 12.85 | +0.94 | 17.0% | 754 | 17.0% | -0.06 | 0.10 | 0.10 | 0.11 | — |
| — | 11.84 | 11.91 | 11.88 | +0.92 | 16.8% | 755 | 16.8% | -0.08 | 0.12 | 0.12 | 0.13 | — |
| — | 10.87 | 10.95 | 10.91 | +0.91 | 16.6% | 756 | 16.6% | -0.09 | 0.17 | 0.16 | 0.17 | — |
| — | 9.92 | 9.99 | 9.96 | +0.91 | 16.3% | 757 | 16.3% | -0.09 | 0.20 | 0.20 | 0.21 | — |
| — | 8.98 | 9.04 | 9.01 | +0.89 | 15.9% | 758 | 15.9% | -0.11 | 0.27 | 0.26 | 0.27 | — |
| — | 8.06 | 8.11 | 8.09 | +0.87 | 15.4% | 759 | 15.4% | -0.14 | 0.34 | 0.33 | 0.34 | — |
| — | 7.15 | 7.21 | 7.18 | +0.84 | 15.1% | 760 | 15.1% | -0.16 | 0.43 | 0.43 | 0.44 | — |
| — | 6.27 | 6.32 | 6.29 | +0.82 | 14.9% | 761 | 14.9% | -0.18 | 0.56 | 0.55 | 0.56 | — |
| — | 5.43 | 5.47 | 5.45 | +0.79 | 14.5% | 762 | 14.5% | -0.21 | 0.70 | 0.70 | 0.71 | — |
| — | 4.62 | 4.65 | 4.63 | +0.75 | 14.1% | 763 | 14.1% | -0.25 | 0.90 | 0.89 | 0.90 | — |
| — | 3.87 | 3.89 | 3.88 | +0.71 | 13.8% | 764 | 13.8% | -0.29 | 1.14 | 1.13 | 1.14 | — |
| — | 3.16 | 3.18 | 3.17 | +0.68 | 13.5% | 765 | 13.5% | -0.33 | 1.44 | 1.43 | 1.44 | — |
| — | 2.53 | 2.55 | 2.54 | +0.63 | 13.3% | 766 | 13.3% | -0.38 | 1.79 | 1.79 | 1.80 | — |
| — | 1.97 | 1.99 | 1.98 | +0.58 | 13.1% | 767 | 13.1% | -0.43 | 2.23 | 2.23 | 2.24 | — |
| — | 1.51 | 1.52 | 1.51 | +0.52 | 12.9% | 768 | 12.9% | -0.49 | 2.77 | 2.76 | 2.78 | — |
| — | 1.11 | 1.12 | 1.11 | +0.46 | 12.7% | 769 | 12.7% | -0.55 | 3.38 | 3.37 | 3.39 | — |
| — | 0.81 | 0.82 | 0.81 | +0.40 | 12.5% | 770 | 12.5% | -0.61 | 4.07 | 4.05 | 4.08 | — |
| — | 0.56 | 0.57 | 0.56 | +0.35 | 12.5% | 771 | 12.5% | -0.67 | 4.82 | 4.80 | 4.84 | — |
| — | 0.40 | 0.41 | 0.41 | +0.29 | 12.5% | 772 | 12.5% | -0.73 | 5.64 | 5.62 | 5.67 | — |
| — | 0.27 | 0.28 | 0.28 | +0.23 | 12.3% | 773 | 12.3% | -0.78 | 6.54 | 6.51 | 6.56 | — |
| — | 0.19 | 0.20 | 0.20 | +0.20 | 12.9% | 774 | 12.9% | -0.83 | 7.49 | 7.45 | 7.52 | — |
| — | 0.14 | 0.15 | 0.14 | +0.16 | 13.2% | 775 | 13.2% | -0.87 | 8.48 | 8.44 | 8.52 | — |
| — | 0.10 | 0.11 | 0.10 | +0.12 | 13.5% | 776 | 13.5% | -0.91 | 9.48 | 9.44 | 9.52 | — |
| — | 0.08 | 0.09 | 0.09 | +0.10 | 14.1% | 777 | 14.1% | -0.93 | 10.48 | 10.44 | 10.52 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 14.7% | 778 | 14.7% | -0.96 | 11.47 | 11.43 | 11.52 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 15.3% | 779 | 15.3% | -0.99 | 12.47 | 12.43 | 12.52 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 15.9% | 780 | 15.9% | -1.00 | 13.47 | 13.43 | 13.52 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 16.5% | 781 | 16.5% | -1.00 | 14.47 | 14.43 | 14.52 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 19.1% | 785 | 19.1% | -1.00 | 18.48 | 18.43 | 18.52 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 790 | — | — | 23.49 | 23.43 | 23.55 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 795 | 27.2% | -1.00 | 28.30 | 26.36 | 30.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 30.8% | 800 | 30.8% | -1.00 | 33.30 | 31.36 | 35.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 34.2% | 805 | 34.2% | -1.00 | 38.30 | 36.36 | 40.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 40.7% | 815 | 40.7% | -1.00 | 48.38 | 46.55 | 50.21 | — |
| — | — | 0.01 | — | +0.00 | 45.9% | 825 | 45.9% | -1.00 | 58.34 | 56.55 | 60.14 | — |
| — | — | 0.01 | — | +0.00 | 47.0% | 835 | 47.0% | -1.00 | 68.30 | 66.55 | 70.05 | — |
| — | — | 0.01 | — | +0.00 | 48.2% | 845 | 48.2% | -1.00 | 78.34 | 76.55 | 80.14 | — |
| — | — | 0.01 | — | +0.00 | 50.5% | 855 | 50.5% | -1.00 | 88.34 | 86.55 | 90.14 | — |
| — | — | 0.01 | — | +0.00 | 53.5% | 865 | 53.5% | -1.00 | 98.34 | 96.55 | 100.14 | — |
| — | — | 0.01 | — | +0.00 | 56.3% | 875 | 56.3% | -1.00 | 108.34 | 106.55 | 110.14 | — |
| — | — | 0.01 | — | +0.00 | 58.8% | 890 | 58.8% | -1.00 | 123.34 | 121.55 | 125.14 | — |
| — | — | 0.01 | — | +0.00 | 59.0% | 900 | 59.0% | -1.00 | 133.34 | 131.55 | 135.14 | — |
| — | — | 0.01 | — | +0.00 | 56.0% | 915 | 56.0% | -1.00 | 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.