Spot 765.31
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 150.00 | 151.89 | 150.94 | — | — | 615 | 64.9% | -0.00 | — | — | 0.01 | — |
| — | 135.03 | 136.83 | 135.93 | +1.00 | 60.4% | 630 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 125.03 | 126.76 | 125.89 | — | — | 640 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 110.04 | 111.85 | 110.94 | +1.00 | 51.0% | 655 | 51.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 100.06 | 101.93 | 101.00 | +1.00 | 47.1% | 665 | 47.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 90.10 | 91.86 | 90.98 | +1.00 | 43.5% | 675 | 43.5% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 75.12 | 76.89 | 76.00 | +1.00 | 37.8% | 690 | 37.8% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 65.32 | 66.61 | 65.97 | +0.99 | 34.0% | 700 | 34.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 55.34 | 56.71 | 56.02 | +0.99 | 30.1% | 710 | 30.1% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 50.59 | 51.56 | 51.08 | +0.99 | 28.1% | 715 | 28.1% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 40.90 | 41.08 | 40.99 | +0.99 | 24.0% | 725 | 24.0% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 35.93 | 36.13 | 36.03 | +0.98 | 22.2% | 730 | 22.2% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 26.08 | 26.25 | 26.16 | +0.96 | 19.1% | 740 | 19.1% | -0.04 | 0.26 | 0.25 | 0.26 | — |
| — | 21.26 | 21.41 | 21.34 | +0.95 | 17.8% | 745 | 17.8% | -0.05 | 0.42 | 0.42 | 0.43 | — |
| — | 16.60 | 16.73 | 16.66 | +0.92 | 16.8% | 750 | 16.8% | -0.08 | 0.74 | 0.74 | 0.75 | — |
| — | 15.69 | 15.82 | 15.76 | +0.91 | 16.6% | 751 | 16.6% | -0.09 | 0.83 | 0.83 | 0.84 | — |
| — | 14.80 | 14.92 | 14.86 | +0.91 | 16.4% | 752 | 16.4% | -0.09 | 0.94 | 0.93 | 0.95 | — |
| — | 13.92 | 14.04 | 13.98 | +0.90 | 16.2% | 753 | 16.2% | -0.10 | 1.05 | 1.05 | 1.06 | — |
| — | 13.06 | 13.16 | 13.11 | +0.89 | 16.0% | 754 | 16.0% | -0.11 | 1.19 | 1.18 | 1.20 | — |
| — | 12.21 | 12.30 | 12.26 | +0.88 | 15.8% | 755 | 15.8% | -0.12 | 1.33 | 1.33 | 1.34 | — |
| — | 11.32 | 11.46 | 11.39 | +0.87 | 15.6% | 756 | 15.6% | -0.13 | 1.50 | 1.49 | 1.51 | — |
| — | 10.56 | 10.63 | 10.60 | +0.85 | 15.4% | 757 | 15.4% | -0.15 | 1.68 | 1.67 | 1.69 | — |
| — | 9.72 | 9.83 | 9.78 | +0.84 | 15.3% | 758 | 15.3% | -0.16 | 1.89 | 1.88 | 1.90 | — |
| — | 8.96 | 9.05 | 9.01 | +0.82 | 15.1% | 759 | 15.1% | -0.18 | 2.12 | 2.10 | 2.13 | — |
| — | 8.21 | 8.29 | 8.25 | +0.81 | 14.9% | 760 | 14.9% | -0.19 | 2.37 | 2.36 | 2.38 | 9,026 |
| — | 7.50 | 7.56 | 7.53 | +0.79 | 14.7% | 761 | 14.7% | -0.21 | 2.65 | 2.63 | 2.66 | — |
| — | 6.81 | 6.86 | 6.83 | +0.77 | 14.5% | 762 | 14.5% | -0.23 | 2.96 | 2.94 | 2.97 | — |
| — | 6.15 | 6.20 | 6.17 | +0.75 | 14.4% | 763 | 14.4% | -0.25 | 3.29 | 3.28 | 3.31 | — |
| — | 5.54 | 5.56 | 5.55 | +0.73 | 14.2% | 764 | 14.2% | -0.27 | 3.67 | 3.65 | 3.68 | — |
| — | 4.94 | 4.96 | 4.95 | +0.70 | 14.0% | 765 | 14.0% | -0.30 | 4.08 | 4.06 | 4.09 | — |
| — | 4.38 | 4.40 | 4.39 | +0.68 | 13.9% | 766 | 13.9% | -0.32 | 4.51 | 4.50 | 4.53 | — |
| — | 3.85 | 3.87 | 3.86 | +0.65 | 13.7% | 767 | 13.7% | -0.35 | 5.00 | 4.99 | 5.02 | — |
| — | 3.37 | 3.39 | 3.38 | +0.63 | 13.6% | 768 | 13.6% | -0.38 | 5.52 | 5.50 | 5.54 | — |
| — | 2.93 | 2.94 | 2.94 | +0.60 | 13.5% | 769 | 13.5% | -0.41 | 6.09 | 6.07 | 6.11 | — |
| — | 2.52 | 2.54 | 2.53 | +0.57 | 13.3% | 770 | 13.3% | -0.44 | 6.70 | 6.67 | 6.72 | — |
| — | 2.16 | 2.17 | 2.17 | +0.53 | 13.2% | 771 | 13.2% | -0.47 | 7.35 | 7.31 | 7.39 | — |
| — | 1.84 | 1.85 | 1.84 | +0.50 | 13.2% | 772 | 13.2% | -0.51 | 8.04 | 7.99 | 8.09 | — |
| — | 1.55 | 1.56 | 1.55 | +0.47 | 13.0% | 773 | 13.0% | -0.54 | 8.75 | 8.71 | 8.79 | — |
| — | 1.30 | 1.31 | 1.30 | +0.43 | 12.9% | 774 | 12.9% | -0.58 | 9.52 | 9.47 | 9.56 | — |
| — | 1.08 | 1.09 | 1.08 | +0.40 | 12.9% | 775 | 12.9% | -0.61 | 10.31 | 10.26 | 10.37 | — |
| — | 0.90 | 0.91 | 0.91 | +0.36 | 12.8% | 776 | 12.8% | -0.65 | 11.15 | 11.09 | 11.21 | — |
| — | 0.74 | 0.75 | 0.74 | +0.33 | 12.8% | 777 | 12.8% | -0.68 | 12.02 | 11.96 | 12.08 | 386 |
| — | 0.61 | 0.62 | 0.61 | +0.30 | 12.8% | 778 | 12.8% | -0.71 | 12.91 | 12.85 | 12.98 | — |
| — | 0.50 | 0.51 | 0.51 | +0.27 | 12.8% | 779 | 12.8% | -0.74 | 13.81 | 13.73 | 13.90 | — |
| — | 0.41 | 0.42 | 0.41 | +0.24 | 12.9% | 780 | 12.9% | -0.77 | 14.76 | 14.69 | 14.83 | — |
| — | 0.34 | 0.35 | 0.34 | +0.22 | 12.9% | 781 | 12.9% | -0.80 | 15.70 | 15.61 | 15.79 | — |
| — | 0.16 | 0.17 | 0.17 | +0.13 | 13.3% | 785 | — | — | 19.68 | 19.59 | 19.76 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 14.2% | 790 | 14.2% | -0.97 | 24.68 | 24.59 | 24.77 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 795 | 15.6% | -1.00 | 29.68 | 29.59 | 29.77 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 800 | 17.2% | -1.00 | 34.65 | 33.78 | 35.51 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 18.8% | 805 | 18.8% | -1.00 | 39.64 | 38.77 | 40.51 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.0% | 815 | 22.0% | -1.00 | 49.63 | 48.75 | 50.51 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 25.4% | 825 | 25.4% | -1.00 | 59.61 | 58.71 | 60.51 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 28.7% | 835 | 28.7% | -1.00 | 69.61 | 68.71 | 70.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 31.6% | 845 | 31.6% | -1.00 | 79.61 | 78.71 | 80.51 | — |
| — | — | 0.01 | — | +0.00 | 33.8% | 855 | 33.8% | -1.00 | 89.61 | 88.71 | 90.51 | — |
| — | — | 0.01 | — | +0.00 | 35.3% | 865 | 35.3% | -1.00 | 99.61 | 98.71 | 100.50 | — |
| — | — | 0.01 | — | +0.00 | 36.3% | 875 | 36.3% | -1.00 | 109.64 | 108.78 | 110.50 | — |
| — | — | 0.01 | — | +0.00 | 37.3% | 890 | 37.3% | -1.00 | 124.59 | 123.68 | 125.50 | — |
| — | — | 0.01 | — | +0.00 | 37.5% | 900 | 37.5% | -1.00 | 134.61 | 133.71 | 135.51 | — |
| — | — | 0.01 | — | +0.00 | 36.4% | 915 | 36.4% | -1.00 | 149.64 | 148.77 | 150.51 | — |
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.