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 | |
| — | 150.85 | 153.16 | 152.00 | +1.00 | 51.2% | 620 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 135.87 | 138.17 | 137.02 | — | — | 635 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 125.90 | 128.20 | 127.05 | — | — | 645 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 110.90 | 113.20 | 112.05 | — | — | 660 | 39.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 100.93 | 103.23 | 102.08 | — | — | 670 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 90.94 | 93.22 | 92.08 | — | — | 680 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 75.95 | 78.25 | 77.10 | +0.99 | 29.5% | 695 | 29.5% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 66.00 | 68.27 | 67.14 | — | — | 705 | 26.5% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 56.40 | 58.08 | 57.24 | — | — | 715 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 51.42 | 53.21 | 52.31 | — | — | 720 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 41.81 | 42.43 | 42.12 | — | — | 730 | 19.5% | -0.04 | 0.14 | 0.14 | 0.15 | — |
| — | 36.05 | 38.42 | 37.23 | — | — | 735 | — | — | 0.18 | 0.18 | 0.19 | — |
| — | 30.94 | 33.08 | 32.01 | — | — | 740 | 16.9% | -0.07 | 0.26 | 0.25 | 0.26 | — |
| — | 26.70 | 28.48 | 27.59 | +0.90 | 15.8% | 745 | 15.8% | -0.10 | 0.36 | 0.36 | 0.37 | — |
| — | 21.86 | 22.77 | 22.32 | +0.86 | 14.7% | 750 | — | — | 0.56 | 0.55 | 0.56 | — |
| — | 17.53 | 17.96 | 17.75 | — | — | 755 | — | — | 0.89 | 0.88 | 0.90 | — |
| — | 16.62 | 17.62 | 17.12 | — | — | 756 | — | — | 0.98 | 0.97 | 0.99 | — |
| — | 15.72 | 16.31 | 16.02 | +0.77 | 13.4% | 757 | — | — | 1.08 | 1.08 | 1.09 | — |
| — | 14.87 | 15.73 | 15.30 | — | — | 758 | — | — | 1.20 | 1.19 | 1.21 | — |
| — | 14.00 | 14.78 | 14.39 | +0.73 | 13.1% | 759 | 13.1% | -0.27 | 1.33 | 1.32 | 1.34 | — |
| — | 13.16 | 13.66 | 13.41 | +0.71 | 12.9% | 760 | — | — | 1.47 | 1.46 | 1.47 | — |
| — | 12.32 | 12.82 | 12.57 | +0.69 | 12.7% | 761 | 12.7% | -0.31 | 1.63 | 1.62 | 1.64 | — |
| — | 11.49 | 11.98 | 11.73 | +0.67 | 12.6% | 762 | 12.6% | -0.33 | 1.81 | 1.80 | 1.82 | — |
| — | 10.68 | 11.17 | 10.93 | +0.65 | 12.4% | 763 | 12.4% | -0.36 | 2.00 | 1.99 | 2.01 | — |
| — | 9.90 | 10.24 | 10.07 | +0.62 | 12.3% | 764 | 12.3% | -0.38 | 2.21 | 2.20 | 2.23 | — |
| — | 9.17 | 9.44 | 9.30 | — | — | 765 | 12.1% | -0.41 | 2.46 | 2.44 | 2.47 | — |
| — | 8.41 | 8.82 | 8.62 | — | — | 766 | — | — | 2.71 | 2.70 | 2.73 | — |
| — | 7.73 | 7.99 | 7.86 | +0.54 | 11.8% | 767 | 11.8% | -0.47 | 3.00 | 2.99 | 3.02 | — |
| — | 7.02 | 7.34 | 7.18 | +0.51 | 11.7% | 768 | 11.7% | -0.50 | 3.33 | 3.31 | 3.34 | — |
| — | 6.38 | 6.63 | 6.50 | +0.48 | 11.6% | 769 | — | — | 3.67 | 3.67 | 3.68 | — |
| — | 5.82 | 5.91 | 5.87 | +0.45 | 11.5% | 770 | 11.5% | -0.56 | 4.06 | 4.05 | 4.07 | — |
| — | 5.25 | 5.27 | 5.26 | +0.42 | 11.4% | 771 | 11.4% | -0.59 | 4.49 | 4.47 | 4.50 | — |
| — | 4.69 | 4.72 | 4.71 | +0.39 | 11.3% | 772 | 11.3% | -0.62 | 4.94 | 4.93 | 4.95 | — |
| — | 4.18 | 4.21 | 4.20 | +0.36 | 11.2% | 773 | 11.2% | -0.65 | 5.45 | 5.43 | 5.46 | — |
| — | 3.72 | 3.74 | 3.73 | +0.34 | 11.1% | 774 | 11.1% | -0.68 | 5.89 | 5.78 | 6.00 | — |
| — | 3.28 | 3.30 | 3.29 | +0.31 | 11.0% | 775 | 11.0% | -0.71 | 6.51 | 6.38 | 6.64 | — |
| — | 2.88 | 2.91 | 2.90 | +0.28 | 11.0% | 776 | 11.0% | -0.74 | 7.12 | 6.95 | 7.29 | — |
| — | 2.52 | 2.55 | 2.54 | +0.25 | 10.9% | 777 | 10.9% | -0.77 | 7.71 | 7.47 | 7.96 | — |
| — | 2.20 | 2.22 | 2.21 | +0.23 | 10.9% | 778 | 10.9% | -0.79 | 8.46 | 8.28 | 8.63 | — |
| — | 1.92 | 1.93 | 1.93 | +0.20 | 10.8% | 779 | 10.8% | -0.82 | 9.11 | 8.84 | 9.38 | — |
| — | 1.65 | 1.67 | 1.66 | +0.18 | 10.8% | 780 | 10.8% | -0.84 | 9.79 | 9.57 | 10.00 | — |
| — | 1.42 | 1.44 | 1.43 | +0.17 | 10.8% | 781 | 10.8% | -0.86 | 10.44 | 9.97 | 10.91 | — |
| — | 1.22 | 1.24 | 1.23 | +0.14 | 10.8% | 782 | 10.8% | -0.88 | 11.45 | 11.18 | 11.72 | — |
| — | 1.05 | 1.06 | 1.05 | +0.13 | 10.8% | 783 | 10.8% | -0.91 | 12.29 | 11.99 | 12.58 | — |
| — | 0.90 | 0.91 | 0.91 | +0.11 | 10.9% | 784 | 10.9% | -0.92 | 12.87 | 12.30 | 13.44 | — |
| — | 0.76 | 0.78 | 0.77 | +0.10 | 10.9% | 785 | 10.9% | -0.94 | 14.09 | 13.85 | 14.33 | — |
| — | 0.65 | 0.66 | 0.66 | +0.09 | 10.9% | 786 | 10.9% | -0.95 | 15.07 | 13.83 | 16.31 | — |
| — | 0.56 | 0.57 | 0.56 | +0.08 | 11.0% | 787 | 11.0% | -0.97 | 15.94 | 14.75 | 17.12 | — |
| — | 0.35 | 0.36 | 0.35 | +0.05 | 11.2% | 790 | 11.2% | -0.99 | 18.68 | 17.60 | 19.75 | — |
| — | 0.17 | 0.18 | 0.17 | +0.03 | 11.7% | 795 | 11.7% | -1.00 | 23.57 | 22.50 | 24.65 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 12.5% | 800 | 12.5% | -1.00 | 28.37 | 27.08 | 29.66 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 13.6% | 805 | 13.6% | -1.00 | 33.51 | 32.34 | 34.67 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 15.9% | 815 | 15.9% | -1.00 | 43.48 | 42.31 | 44.66 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 17.2% | 820 | 17.2% | -1.00 | 48.51 | 47.35 | 49.67 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 19.4% | 830 | 19.4% | -1.00 | 58.51 | 57.35 | 59.66 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 21.7% | 840 | 21.7% | -1.00 | 68.49 | 67.31 | 69.67 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.0% | 850 | 24.0% | -1.00 | 78.48 | 77.31 | 79.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 26.1% | 860 | 26.1% | -1.00 | 88.47 | 87.28 | 89.66 | — |
| — | — | 0.01 | — | +0.00 | 28.5% | 875 | 28.5% | -1.00 | 103.50 | 102.34 | 104.65 | — |
| — | — | 0.01 | — | +0.00 | 29.6% | 885 | 29.6% | -1.00 | 113.47 | 112.29 | 114.66 | — |
| — | — | 0.01 | — | +0.00 | 30.8% | 900 | 30.8% | -1.00 | 128.50 | 127.33 | 129.66 | — |
| — | — | 0.01 | — | +0.00 | 31.2% | 910 | 31.2% | -1.00 | 138.47 | 137.29 | 139.65 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 925 | 30.9% | -1.00 | 153.47 | 152.29 | 154.65 | — |
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.