Spot 771.32
· 464 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.59 | 155.56 | 153.57 | +0.99 | 35.0% | 620 | 35.0% | -0.01 | 0.26 | 0.25 | 0.26 | 307 |
| 15 | 136.67 | 140.66 | 138.66 | +0.98 | 32.5% | 635 | 32.5% | -0.02 | 0.30 | 0.30 | 0.31 | 124 |
| 2 | 126.76 | 130.74 | 128.75 | +0.98 | 30.8% | 645 | 30.8% | -0.02 | 0.34 | 0.34 | 0.35 | 111 |
| — | 111.88 | 115.87 | 113.88 | +0.98 | 28.2% | 660 | 28.2% | -0.02 | 0.42 | 0.42 | 0.43 | — |
| — | 101.99 | 105.97 | 103.98 | +0.97 | 26.5% | 670 | 26.5% | -0.03 | 0.49 | 0.49 | 0.50 | — |
| — | 92.10 | 96.09 | 94.09 | +0.96 | 24.9% | 680 | 24.9% | -0.04 | 0.58 | 0.58 | 0.59 | — |
| — | 77.32 | 81.32 | 79.32 | +0.95 | 22.4% | 695 | 22.4% | -0.05 | 0.78 | 0.77 | 0.78 | — |
| — | 67.67 | 71.54 | 69.61 | +0.94 | 20.8% | 705 | 20.8% | -0.06 | 0.96 | 0.95 | 0.97 | — |
| — | 58.03 | 61.64 | 59.84 | +0.92 | 19.3% | 715 | 19.3% | -0.08 | 1.23 | 1.22 | 1.24 | — |
| — | 53.85 | 56.83 | 55.34 | +0.90 | 18.5% | 720 | 18.5% | -0.10 | 1.41 | 1.39 | 1.42 | — |
| — | 43.80 | 47.34 | 45.57 | +0.87 | 17.1% | 730 | 17.1% | -0.13 | 1.90 | 1.88 | 1.91 | — |
| — | 35.42 | 37.21 | 36.31 | +0.82 | 15.8% | 740 | 15.8% | -0.18 | 2.65 | 2.64 | 2.67 | — |
| — | 31.11 | 32.56 | 31.84 | +0.78 | 15.1% | 745 | 15.1% | -0.22 | 3.19 | 3.17 | 3.20 | — |
| — | 26.92 | 28.08 | 27.50 | +0.75 | 14.5% | 750 | 14.5% | -0.26 | 3.85 | 3.84 | 3.87 | — |
| — | 22.86 | 23.80 | 23.33 | +0.70 | 13.9% | 755 | 13.9% | -0.31 | 4.70 | 4.67 | 4.72 | — |
| — | 21.33 | 22.10 | 21.71 | +0.68 | 13.6% | 757 | 13.6% | -0.33 | 5.09 | 5.07 | 5.11 | — |
| — | 20.56 | 21.21 | 20.89 | +0.67 | 13.5% | 758 | 13.5% | -0.34 | 5.30 | 5.28 | 5.33 | — |
| — | 19.78 | 20.48 | 20.13 | +0.65 | 13.4% | 759 | 13.4% | -0.35 | 5.53 | 5.50 | 5.55 | — |
| — | 19.07 | 19.69 | 19.38 | +0.64 | 13.3% | 760 | 13.3% | -0.37 | 5.75 | 5.73 | 5.78 | — |
| — | 18.31 | 18.90 | 18.61 | +0.63 | 13.1% | 761 | 13.1% | -0.38 | 6.00 | 5.98 | 6.02 | — |
| — | 17.56 | 18.13 | 17.84 | +0.62 | 13.0% | 762 | 13.0% | -0.39 | 6.25 | 6.23 | 6.28 | — |
| — | 16.84 | 17.37 | 17.11 | +0.60 | 12.9% | 763 | 12.9% | -0.41 | 6.51 | 6.49 | 6.54 | — |
| — | 16.17 | 16.56 | 16.36 | +0.59 | 12.8% | 764 | 12.8% | -0.42 | 6.79 | 6.77 | 6.80 | — |
| — | 15.50 | 15.88 | 15.69 | +0.58 | 12.7% | 765 | 12.7% | -0.43 | 7.09 | 7.07 | 7.12 | — |
| — | 14.78 | 15.14 | 14.96 | +0.56 | 12.6% | 766 | 12.6% | -0.45 | 7.40 | 7.37 | 7.43 | — |
| — | 14.12 | 14.35 | 14.23 | +0.55 | 12.5% | 767 | 12.5% | -0.46 | 7.72 | 7.69 | 7.75 | — |
| — | 13.44 | 13.73 | 13.59 | +0.54 | 12.4% | 768 | 12.4% | -0.48 | 8.06 | 8.03 | 8.09 | — |
| — | 12.81 | 13.09 | 12.95 | — | — | 769 | 12.2% | -0.49 | 8.41 | 8.38 | 8.44 | — |
| — | 12.19 | 12.39 | 12.29 | +0.51 | 12.1% | 770 | 12.1% | -0.51 | 8.77 | 8.75 | 8.78 | — |
| — | 11.55 | 11.70 | 11.62 | +0.49 | 12.0% | 771 | 12.0% | -0.52 | 9.16 | 9.14 | 9.19 | — |
| — | 10.99 | 11.04 | 11.02 | +0.48 | 11.9% | 772 | — | — | 9.57 | 9.54 | 9.60 | — |
| — | 10.41 | 10.45 | 10.43 | +0.46 | 11.8% | 773 | 11.8% | -0.56 | 9.99 | 9.96 | 10.02 | — |
| — | 9.84 | 9.88 | 9.86 | +0.45 | 11.7% | 774 | 11.7% | -0.57 | 10.43 | 10.40 | 10.46 | — |
| — | 9.28 | 9.33 | 9.30 | +0.43 | 11.7% | 775 | 11.7% | -0.59 | 10.89 | 10.86 | 10.92 | — |
| — | 8.75 | 8.79 | 8.77 | +0.41 | 11.6% | 776 | 11.6% | -0.61 | 11.37 | 11.34 | 11.40 | — |
| — | 8.22 | 8.27 | 8.24 | — | — | 777 | — | — | 11.87 | 11.84 | 11.89 | — |
| — | 7.73 | 7.77 | 7.75 | +0.38 | 11.4% | 778 | 11.4% | -0.64 | 12.36 | 12.26 | 12.46 | — |
| — | 7.25 | 7.29 | 7.27 | +0.37 | 11.3% | 779 | 11.3% | -0.66 | 12.93 | 12.74 | 13.11 | — |
| — | 6.79 | 6.84 | 6.82 | +0.35 | 11.3% | 780 | 11.3% | -0.68 | 13.48 | 13.28 | 13.69 | — |
| — | 6.36 | 6.40 | 6.38 | — | — | 781 | — | — | 14.04 | 13.83 | 14.25 | — |
| — | 5.93 | 5.98 | 5.96 | — | — | 782 | — | — | 14.67 | 14.42 | 14.92 | — |
| — | 5.54 | 5.58 | 5.56 | — | — | 783 | — | — | 15.28 | 15.01 | 15.54 | — |
| — | 5.15 | 5.20 | 5.17 | — | — | 784 | — | — | 15.96 | 15.62 | 16.31 | — |
| — | 4.79 | 4.84 | 4.82 | +0.28 | 10.9% | 785 | 10.9% | -0.76 | 16.64 | 16.25 | 17.03 | — |
| — | 4.45 | 4.49 | 4.47 | — | — | 786 | — | — | 17.34 | 16.89 | 17.79 | — |
| — | 4.13 | 4.17 | 4.15 | — | — | 787 | — | — | 18.05 | 17.55 | 18.56 | — |
| — | 3.28 | 3.31 | 3.29 | +0.21 | 10.7% | 790 | 10.7% | -0.84 | 20.25 | 19.67 | 20.82 | — |
| — | 2.18 | 2.21 | 2.19 | — | — | 795 | — | — | 24.41 | 23.49 | 25.32 | — |
| — | 1.42 | 1.45 | 1.44 | +0.11 | 10.6% | 800 | — | — | 28.84 | 27.03 | 30.65 | — |
| — | 0.93 | 0.94 | 0.94 | +0.07 | 10.6% | 805 | — | — | 33.64 | 31.83 | 35.45 | — |
| — | 0.41 | 0.42 | 0.41 | +0.04 | 10.9% | 815 | 10.9% | -1.00 | 43.65 | 41.65 | 45.65 | — |
| — | 0.29 | 0.30 | 0.29 | +0.03 | 11.3% | 820 | 11.3% | -1.00 | 48.64 | 46.65 | 50.63 | — |
| — | 0.16 | 0.17 | 0.17 | +0.02 | 12.0% | 830 | 12.0% | -1.00 | 58.65 | 56.65 | 60.65 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 12.9% | 840 | 12.9% | -1.00 | 68.65 | 66.65 | 70.65 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 13.7% | 850 | 13.7% | -1.00 | 78.65 | 76.65 | 80.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.00 | 14.5% | 860 | 14.5% | -1.00 | 88.65 | 86.65 | 90.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 15.6% | 875 | 15.6% | -1.00 | 103.64 | 101.65 | 105.63 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.4% | 885 | 16.4% | -1.00 | 113.64 | 111.65 | 115.63 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 900 | — | — | 128.64 | 126.81 | 130.47 | — |
| — | — | 0.01 | — | — | — | 910 | 18.7% | -1.00 | 138.62 | 136.81 | 140.44 | — |
| — | — | 0.01 | — | +0.00 | 20.4% | 925 | — | — | 153.62 | 151.81 | 155.44 | — |
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.