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 | |
| — | 150.33 | 154.35 | 152.34 | +1.00 | 51.3% | 615 | 51.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 135.48 | 139.37 | 137.43 | +1.00 | 46.9% | 630 | 46.9% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 125.54 | 129.39 | 127.47 | +1.00 | 44.0% | 640 | 44.0% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 110.38 | 114.42 | 112.40 | +1.00 | 39.8% | 655 | 39.8% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 100.59 | 104.44 | 102.52 | +1.00 | 37.0% | 665 | 37.0% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 90.56 | 94.46 | 92.51 | +0.99 | 34.2% | 675 | 34.2% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 75.65 | 79.51 | 77.58 | +0.99 | 30.0% | 690 | 30.0% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 65.73 | 69.54 | 67.64 | +0.99 | 27.3% | 700 | 27.3% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 55.78 | 59.59 | 57.69 | +0.98 | 24.6% | 710 | 24.6% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 50.89 | 54.63 | 52.76 | +0.98 | 23.2% | 715 | 23.2% | -0.02 | 0.18 | 0.18 | 0.19 | — |
| — | 40.91 | 44.73 | 42.82 | +0.97 | 20.6% | 725 | 20.6% | -0.03 | 0.28 | 0.27 | 0.28 | — |
| — | 36.00 | 39.82 | 37.91 | +0.96 | 19.4% | 730 | 19.4% | -0.04 | 0.35 | 0.35 | 0.36 | — |
| — | 26.35 | 29.96 | 28.16 | +0.92 | 17.2% | 740 | 17.2% | -0.08 | 0.66 | 0.65 | 0.66 | — |
| — | 21.62 | 24.60 | 23.11 | +0.90 | 16.1% | 745 | 16.1% | -0.10 | 0.94 | 0.93 | 0.94 | — |
| — | 17.04 | 20.00 | 18.52 | +0.86 | 15.1% | 750 | 15.1% | -0.14 | 1.36 | 1.36 | 1.37 | — |
| — | 16.15 | 19.12 | 17.64 | +0.85 | 14.9% | 751 | 14.9% | -0.16 | 1.48 | 1.47 | 1.48 | — |
| — | 15.78 | 18.24 | 17.01 | +0.83 | 14.7% | 752 | 14.7% | -0.17 | 1.60 | 1.59 | 1.61 | — |
| — | 14.86 | 16.36 | 15.61 | +0.82 | 14.6% | 753 | 14.6% | -0.18 | 1.73 | 1.72 | 1.74 | — |
| — | 14.26 | 16.51 | 15.38 | +0.82 | 14.4% | 754 | 14.4% | -0.19 | 1.88 | 1.87 | 1.88 | — |
| — | 14.16 | 14.64 | 14.40 | +0.79 | 14.2% | 755 | 14.2% | -0.21 | 2.03 | 2.02 | 2.04 | — |
| — | 12.35 | 13.80 | 13.07 | +0.78 | 14.0% | 756 | 14.0% | -0.22 | 2.20 | 2.19 | 2.21 | — |
| — | 11.53 | 12.95 | 12.24 | +0.77 | 13.9% | 757 | 13.9% | -0.24 | 2.39 | 2.38 | 2.40 | — |
| — | 11.81 | 12.14 | 11.97 | +0.76 | 13.7% | 758 | 13.7% | -0.24 | 2.59 | 2.58 | 2.60 | — |
| — | 11.02 | 11.38 | 11.20 | +0.74 | 13.5% | 759 | 13.5% | -0.26 | 2.81 | 2.81 | 2.82 | — |
| — | 10.28 | 10.57 | 10.43 | +0.72 | 13.3% | 760 | 13.3% | -0.28 | 3.06 | 3.05 | 3.07 | — |
| — | 9.52 | 9.81 | 9.66 | +0.70 | 13.1% | 761 | 13.1% | -0.30 | 3.32 | 3.31 | 3.33 | — |
| — | 8.82 | 9.04 | 8.93 | +0.68 | 13.0% | 762 | 13.0% | -0.33 | 3.60 | 3.59 | 3.62 | — |
| — | 8.22 | 8.39 | 8.30 | +0.66 | 12.8% | 763 | 12.8% | -0.35 | 3.91 | 3.90 | 3.92 | — |
| — | 7.51 | 7.67 | 7.59 | +0.63 | 12.7% | 764 | 12.7% | -0.37 | 4.25 | 4.24 | 4.26 | — |
| — | 6.86 | 7.05 | 6.96 | +0.61 | 12.5% | 765 | 12.5% | -0.40 | 4.61 | 4.60 | 4.62 | — |
| — | 6.31 | 6.34 | 6.33 | +0.58 | 12.4% | 766 | 12.4% | -0.43 | 5.00 | 4.99 | 5.02 | — |
| — | 5.74 | 5.76 | 5.75 | +0.55 | 12.3% | 767 | — | — | 5.42 | 5.42 | 5.43 | — |
| — | 5.17 | 5.20 | 5.18 | — | — | 768 | — | — | 5.88 | 5.87 | 5.90 | — |
| — | 4.65 | 4.68 | 4.67 | — | — | 769 | — | — | 6.38 | 6.36 | 6.39 | — |
| — | 4.17 | 4.19 | 4.18 | — | — | 770 | — | — | 6.82 | 6.74 | 6.90 | — |
| — | 3.72 | 3.74 | 3.73 | — | — | 771 | — | — | 7.42 | 7.27 | 7.56 | — |
| — | 3.30 | 3.32 | 3.31 | — | — | 772 | 11.7% | -0.61 | 7.99 | 7.85 | 8.13 | — |
| — | 2.91 | 2.93 | 2.92 | +0.38 | 11.6% | 773 | 11.6% | -0.64 | 8.64 | 8.46 | 8.82 | — |
| — | 2.56 | 2.58 | 2.57 | +0.35 | 11.5% | 774 | 11.5% | -0.67 | 9.29 | 9.11 | 9.48 | — |
| — | 2.24 | 2.26 | 2.25 | +0.32 | 11.4% | 775 | 11.4% | -0.70 | 9.99 | 9.78 | 10.21 | — |
| — | 1.96 | 1.98 | 1.97 | +0.29 | 11.4% | 776 | 11.4% | -0.73 | 10.70 | 10.49 | 10.90 | — |
| — | 1.70 | 1.72 | 1.71 | +0.27 | 11.3% | 777 | 11.3% | -0.76 | 11.46 | 11.22 | 11.69 | — |
| — | 1.48 | 1.49 | 1.49 | +0.24 | 11.3% | 778 | 11.3% | -0.79 | 12.24 | 11.99 | 12.49 | — |
| — | 1.27 | 1.29 | 1.28 | +0.22 | 11.2% | 779 | 11.2% | -0.82 | 13.07 | 11.83 | 14.32 | — |
| — | 1.10 | 1.12 | 1.11 | +0.19 | 11.2% | 780 | 11.2% | -0.84 | 13.92 | 12.67 | 15.17 | — |
| — | 0.95 | 0.96 | 0.95 | +0.17 | 11.2% | 781 | 11.2% | -0.87 | 14.92 | 13.53 | 16.31 | — |
| — | 0.51 | 0.53 | 0.52 | +0.10 | 11.3% | 785 | 11.3% | -0.96 | 18.68 | 17.20 | 20.15 | — |
| — | 0.25 | 0.26 | 0.26 | +0.05 | 11.7% | 790 | 11.7% | -1.00 | 23.66 | 22.17 | 25.14 | — |
| — | 0.14 | 0.15 | 0.14 | +0.03 | 12.4% | 795 | 12.4% | -1.00 | 28.39 | 26.36 | 30.42 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 13.3% | 800 | 13.3% | -1.00 | 33.30 | 31.36 | 35.25 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 14.4% | 805 | 14.4% | -1.00 | 38.39 | 36.36 | 40.42 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 16.8% | 815 | 16.8% | -1.00 | 48.30 | 46.36 | 50.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 19.0% | 825 | 19.0% | -1.00 | 58.30 | 56.36 | 60.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 21.1% | 835 | 21.1% | -1.00 | 68.31 | 66.36 | 70.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 23.3% | 845 | 23.3% | -1.00 | 78.43 | 76.55 | 80.31 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 25.2% | 855 | 25.2% | -1.00 | 88.39 | 86.55 | 90.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 27.0% | 865 | 27.0% | -1.00 | 98.34 | 96.55 | 100.14 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 875 | 28.6% | -1.00 | 108.34 | 106.55 | 110.14 | — |
| — | — | 0.01 | — | +0.00 | 30.7% | 890 | 30.7% | -1.00 | 123.34 | 121.55 | 125.14 | — |
| — | — | 0.01 | — | +0.00 | 32.1% | 900 | 32.1% | -1.00 | 133.34 | 131.55 | 135.14 | — |
| — | — | 0.01 | — | +0.00 | 33.6% | 915 | 33.6% | -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.