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 | |
| — | 150.45 | 154.42 | 152.44 | +1.00 | 41.5% | 620 | 41.5% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 135.49 | 139.46 | 137.47 | +0.99 | 38.1% | 635 | 38.1% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 125.52 | 129.49 | 127.50 | +0.99 | 35.8% | 645 | 35.8% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 110.57 | 114.01 | 112.29 | +0.99 | 32.4% | 660 | 32.4% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 100.60 | 104.57 | 102.58 | +0.99 | 30.3% | 670 | 30.3% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 91.46 | 93.83 | 92.64 | +0.99 | 28.2% | 680 | 28.2% | -0.01 | 0.14 | 0.13 | 0.14 | — |
| — | 76.52 | 78.89 | 77.70 | +0.98 | 24.9% | 695 | 24.9% | -0.02 | 0.18 | 0.18 | 0.19 | — |
| — | 65.78 | 69.74 | 67.76 | +0.97 | 22.7% | 705 | 22.7% | -0.03 | 0.23 | 0.22 | 0.23 | — |
| — | 55.91 | 59.83 | 57.87 | +0.96 | 20.5% | 715 | 20.5% | -0.04 | 0.30 | 0.30 | 0.31 | — |
| — | 50.93 | 54.89 | 52.91 | +0.95 | 19.5% | 720 | 19.5% | -0.05 | 0.35 | 0.35 | 0.36 | — |
| — | 41.92 | 44.28 | 43.10 | +0.93 | 17.5% | 730 | — | — | 0.52 | 0.51 | 0.52 | — |
| — | 37.05 | 39.43 | 38.24 | — | — | 735 | — | — | 0.66 | 0.65 | 0.66 | — |
| — | 32.25 | 34.61 | 33.43 | — | — | 740 | 15.7% | -0.12 | 0.85 | 0.84 | 0.86 | — |
| — | 27.52 | 29.90 | 28.71 | +0.85 | 14.8% | 745 | 14.8% | -0.15 | 1.13 | 1.12 | 1.14 | — |
| — | 23.22 | 24.81 | 24.02 | +0.81 | 14.1% | 750 | 14.1% | -0.20 | 1.53 | 1.52 | 1.54 | — |
| — | 19.12 | 20.16 | 19.64 | +0.75 | 13.3% | 755 | 13.3% | -0.26 | 2.10 | 2.09 | 2.11 | — |
| — | 17.98 | 19.31 | 18.64 | — | — | 756 | — | — | 2.24 | 2.23 | 2.25 | — |
| — | 17.17 | 18.41 | 17.79 | +0.72 | 13.0% | 757 | 13.0% | -0.29 | 2.40 | 2.38 | 2.41 | — |
| — | 16.40 | 17.52 | 16.96 | +0.71 | 12.9% | 758 | — | — | 2.56 | 2.54 | 2.57 | — |
| — | 15.60 | 16.65 | 16.12 | +0.69 | 12.7% | 759 | 12.7% | -0.32 | 2.73 | 2.72 | 2.74 | — |
| — | 14.86 | 15.80 | 15.33 | +0.68 | 12.6% | 760 | 12.6% | -0.33 | 2.92 | 2.91 | 2.93 | — |
| — | 14.11 | 14.96 | 14.54 | +0.66 | 12.5% | 761 | 12.5% | -0.35 | 3.12 | 3.11 | 3.14 | — |
| — | 13.46 | 14.14 | 13.80 | +0.64 | 12.3% | 762 | 12.3% | -0.36 | 3.33 | 3.32 | 3.35 | — |
| — | 12.66 | 13.33 | 12.99 | +0.63 | 12.2% | 763 | 12.2% | -0.38 | 3.58 | 3.56 | 3.59 | — |
| — | 11.92 | 12.56 | 12.24 | +0.61 | 12.1% | 764 | 12.1% | -0.40 | 3.83 | 3.81 | 3.84 | — |
| — | 11.36 | 11.78 | 11.57 | +0.59 | 11.9% | 765 | 11.9% | -0.42 | 4.09 | 4.09 | 4.10 | — |
| — | 10.66 | 11.04 | 10.85 | +0.57 | 11.8% | 766 | 11.8% | -0.44 | 4.38 | 4.36 | 4.40 | — |
| — | 10.00 | 10.31 | 10.15 | +0.54 | 11.7% | 767 | 11.7% | -0.47 | 4.68 | 4.67 | 4.70 | — |
| — | 9.30 | 9.61 | 9.46 | +0.52 | 11.6% | 768 | 11.6% | -0.49 | 5.02 | 5.00 | 5.04 | — |
| — | 8.69 | 8.94 | 8.81 | +0.50 | 11.5% | 769 | 11.5% | -0.51 | 5.38 | 5.36 | 5.39 | — |
| — | 8.04 | 8.29 | 8.16 | +0.48 | 11.3% | 770 | 11.3% | -0.53 | 5.75 | 5.74 | 5.77 | — |
| — | 7.50 | 7.54 | 7.52 | +0.46 | 11.2% | 771 | 11.2% | -0.56 | 6.16 | 6.14 | 6.18 | — |
| — | 6.92 | 6.96 | 6.94 | +0.43 | 11.1% | 772 | 11.1% | -0.58 | 6.59 | 6.57 | 6.61 | — |
| — | 6.38 | 6.40 | 6.39 | +0.41 | 11.0% | 773 | 11.0% | -0.60 | 7.05 | 7.03 | 7.07 | — |
| — | 5.85 | 5.88 | 5.87 | +0.39 | 10.9% | 774 | 10.9% | -0.63 | 7.54 | 7.52 | 7.55 | — |
| — | 5.35 | 5.38 | 5.37 | +0.37 | 10.9% | 775 | 10.9% | -0.65 | 8.04 | 7.98 | 8.09 | — |
| — | 4.88 | 4.91 | 4.89 | +0.34 | 10.8% | 776 | 10.8% | -0.67 | 8.54 | 8.38 | 8.69 | — |
| — | 4.44 | 4.47 | 4.46 | +0.33 | 10.7% | 777 | 10.7% | -0.70 | 9.11 | 8.91 | 9.31 | — |
| — | 4.03 | 4.05 | 4.04 | — | — | 778 | 10.6% | -0.72 | 9.70 | 9.46 | 9.93 | — |
| — | 3.65 | 3.66 | 3.65 | +0.28 | 10.6% | 779 | 10.6% | -0.74 | 10.36 | 10.10 | 10.62 | — |
| — | 3.28 | 3.31 | 3.29 | +0.26 | 10.5% | 780 | 10.5% | -0.77 | 10.98 | 10.65 | 11.32 | — |
| — | 2.95 | 2.97 | 2.96 | +0.24 | 10.4% | 781 | — | — | 11.68 | 11.27 | 12.09 | — |
| — | 2.64 | 2.67 | 2.65 | +0.22 | 10.3% | 782 | — | — | 12.39 | 11.91 | 12.87 | — |
| — | 2.37 | 2.39 | 2.38 | — | — | 783 | — | — | 13.18 | 12.67 | 13.69 | — |
| — | 2.11 | 2.13 | 2.12 | +0.18 | 10.3% | 784 | — | — | 13.90 | 13.26 | 14.54 | — |
| — | 1.88 | 1.90 | 1.89 | +0.17 | 10.3% | 785 | 10.3% | -0.87 | 14.61 | 13.95 | 15.26 | — |
| — | 1.68 | 1.69 | 1.69 | +0.15 | 10.3% | 786 | 10.3% | -0.89 | 15.49 | 14.66 | 16.33 | — |
| — | 1.48 | 1.50 | 1.49 | +0.14 | 10.3% | 787 | 10.3% | -0.91 | 16.34 | 15.46 | 17.21 | — |
| — | 1.03 | 1.04 | 1.03 | +0.10 | 10.3% | 790 | 10.3% | -0.95 | 19.12 | 17.81 | 20.44 | — |
| — | 0.56 | 0.57 | 0.56 | +0.06 | 10.4% | 795 | 10.4% | -1.00 | 23.84 | 22.52 | 25.15 | — |
| — | 0.32 | 0.33 | 0.33 | +0.04 | 10.7% | 800 | 10.7% | -1.00 | 28.62 | 26.81 | 30.44 | — |
| — | 0.19 | 0.20 | 0.20 | — | — | 805 | — | — | 33.64 | 31.65 | 35.63 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 815 | — | — | 43.64 | 41.65 | 45.63 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 820 | — | — | 48.64 | 46.65 | 50.63 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 830 | — | — | 58.64 | 56.65 | 60.63 | — |
| 473 | 0.03 | 0.04 | 0.04 | — | — | 840 | 16.4% | -1.00 | 68.64 | 66.65 | 70.63 | — |
| 239 | 0.02 | 0.03 | 0.03 | +0.00 | 17.9% | 850 | 17.9% | -1.00 | 78.65 | 76.65 | 80.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.3% | 860 | 19.3% | -1.00 | 88.65 | 86.65 | 90.65 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 875 | — | — | 103.64 | 101.81 | 105.47 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.6% | 885 | — | — | 113.62 | 111.81 | 115.44 | — |
| — | — | 0.01 | — | — | — | 900 | 24.3% | -1.00 | 128.62 | 126.81 | 130.44 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 910 | 25.4% | -1.00 | 138.62 | 136.81 | 140.44 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 925 | 27.0% | -1.00 | 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.