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 | |
| — | 149.73 | 153.09 | 151.41 | +1.00 | 46.3% | 615 | 46.3% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 134.73 | 138.46 | 136.59 | +1.00 | 42.6% | 630 | 42.6% | -0.00 | 0.07 | 0.06 | 0.07 | — |
| — | 124.79 | 128.56 | 126.67 | +1.00 | 40.2% | 640 | 40.2% | -0.00 | 0.07 | 0.07 | 0.08 | — |
| — | 109.84 | 113.60 | 111.72 | +0.99 | 36.7% | 655 | 36.7% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 99.87 | 103.64 | 101.75 | +0.99 | 34.0% | 665 | 34.0% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 89.91 | 93.28 | 91.59 | +0.99 | 31.4% | 675 | 31.4% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 74.96 | 78.73 | 76.84 | +0.99 | 27.7% | 690 | 27.7% | -0.01 | 0.17 | 0.17 | 0.18 | — |
| — | 65.02 | 68.41 | 66.72 | +0.98 | 25.2% | 700 | 25.2% | -0.02 | 0.21 | 0.21 | 0.22 | — |
| — | 55.10 | 58.86 | 56.98 | +0.98 | 22.7% | 710 | 22.7% | -0.02 | 0.28 | 0.28 | 0.29 | — |
| — | 50.13 | 53.92 | 52.02 | +0.97 | 21.5% | 715 | 21.5% | -0.03 | 0.34 | 0.33 | 0.34 | — |
| — | 40.33 | 43.57 | 41.95 | +0.96 | 19.3% | 725 | 19.3% | -0.04 | 0.49 | 0.49 | 0.50 | — |
| — | 35.57 | 38.04 | 36.80 | +0.95 | 18.3% | 730 | 18.3% | -0.05 | 0.64 | 0.63 | 0.64 | — |
| — | 27.41 | 27.88 | 27.64 | +0.92 | 16.5% | 740 | 16.5% | -0.08 | 1.14 | 1.13 | 1.14 | — |
| — | 22.85 | 23.30 | 23.07 | +0.90 | 15.6% | 745 | 15.6% | -0.10 | 1.56 | 1.55 | 1.57 | — |
| — | 18.55 | 18.88 | 18.71 | +0.86 | 14.8% | 750 | 14.8% | -0.14 | 2.17 | 2.16 | 2.19 | — |
| — | 17.67 | 18.05 | 17.86 | +0.85 | 14.7% | 751 | 14.7% | -0.15 | 2.33 | 2.31 | 2.34 | — |
| — | 16.84 | 17.19 | 17.02 | +0.84 | 14.5% | 752 | 14.5% | -0.16 | 2.48 | 2.47 | 2.50 | — |
| — | 16.03 | 16.37 | 16.20 | +0.83 | 14.4% | 753 | 14.4% | -0.17 | 2.66 | 2.64 | 2.68 | — |
| — | 15.22 | 15.49 | 15.36 | +0.82 | 14.2% | 754 | 14.2% | -0.18 | 2.85 | 2.83 | 2.86 | — |
| — | 14.43 | 14.74 | 14.59 | +0.81 | 14.1% | 755 | 14.1% | -0.19 | 3.05 | 3.03 | 3.07 | — |
| — | 13.65 | 13.94 | 13.79 | +0.80 | 13.9% | 756 | 13.9% | -0.20 | 3.27 | 3.25 | 3.28 | — |
| — | 12.88 | 13.12 | 13.00 | +0.79 | 13.8% | 757 | 13.8% | -0.21 | 3.50 | 3.48 | 3.51 | — |
| — | 12.13 | 12.39 | 12.26 | +0.78 | 13.6% | 758 | 13.6% | -0.23 | 3.74 | 3.72 | 3.76 | — |
| — | 11.41 | 11.65 | 11.53 | +0.76 | 13.5% | 759 | 13.5% | -0.24 | 4.00 | 3.99 | 4.02 | — |
| — | 10.73 | 10.90 | 10.81 | +0.75 | 13.3% | 760 | 13.3% | -0.25 | 4.29 | 4.27 | 4.31 | — |
| — | 9.99 | 10.19 | 10.09 | +0.73 | 13.2% | 761 | 13.2% | -0.27 | 4.59 | 4.57 | 4.61 | — |
| — | 9.32 | 9.51 | 9.41 | +0.72 | 13.0% | 762 | 13.0% | -0.29 | 4.92 | 4.89 | 4.94 | — |
| — | 8.71 | 8.80 | 8.76 | +0.70 | 12.9% | 763 | 12.9% | -0.30 | 5.26 | 5.24 | 5.28 | — |
| — | 8.08 | 8.16 | 8.12 | +0.69 | 12.7% | 764 | 12.7% | -0.32 | 5.62 | 5.60 | 5.65 | — |
| — | 7.47 | 7.50 | 7.49 | — | — | 765 | — | — | 6.02 | 6.00 | 6.04 | — |
| — | 6.88 | 6.91 | 6.89 | — | — | 766 | — | — | 6.44 | 6.42 | 6.46 | — |
| — | 6.30 | 6.34 | 6.32 | — | — | 767 | — | — | 6.88 | 6.86 | 6.91 | — |
| — | 5.77 | 5.80 | 5.79 | — | — | 768 | — | — | 7.36 | 7.33 | 7.38 | — |
| — | 5.25 | 5.28 | 5.26 | — | — | 769 | — | — | 7.83 | 7.76 | 7.89 | — |
| — | 4.77 | 4.80 | 4.79 | — | — | 770 | — | — | 8.35 | 8.25 | 8.45 | — |
| — | 4.31 | 4.34 | 4.33 | — | — | 771 | — | — | 8.93 | 8.84 | 9.01 | — |
| — | 3.88 | 3.91 | 3.90 | — | — | 772 | — | — | 9.49 | 9.40 | 9.59 | — |
| — | 3.48 | 3.51 | 3.50 | — | — | 773 | — | — | 10.12 | 10.00 | 10.23 | — |
| — | 3.11 | 3.14 | 3.12 | — | — | 774 | — | — | 10.76 | 10.62 | 10.89 | — |
| — | 2.77 | 2.79 | 2.78 | — | — | 775 | — | — | 11.51 | 11.43 | 11.58 | — |
| — | 2.45 | 2.48 | 2.46 | — | — | 776 | — | — | 12.17 | 12.04 | 12.30 | — |
| — | 2.17 | 2.19 | 2.18 | — | — | 777 | — | — | 12.93 | 12.79 | 13.06 | — |
| — | 1.91 | 1.93 | 1.92 | — | — | 778 | — | — | 13.69 | 13.53 | 13.84 | — |
| — | 1.68 | 1.69 | 1.69 | — | — | 779 | — | — | 14.48 | 14.32 | 14.65 | — |
| — | 1.46 | 1.48 | 1.47 | — | — | 780 | — | — | 15.30 | 15.12 | 15.49 | — |
| — | 1.27 | 1.29 | 1.28 | — | — | 781 | — | — | 16.15 | 15.95 | 16.35 | — |
| — | 0.72 | 0.73 | 0.72 | — | — | 785 | — | — | 19.84 | 18.80 | 20.88 | — |
| — | 0.34 | 0.36 | 0.35 | — | — | 790 | — | — | 24.56 | 22.75 | 26.37 | — |
| — | 0.18 | 0.19 | 0.18 | — | — | 795 | — | — | 29.64 | 27.66 | 31.61 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 800 | — | — | 34.64 | 32.67 | 36.61 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 805 | — | — | 39.63 | 37.66 | 41.61 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 815 | — | — | 49.51 | 47.67 | 51.35 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 825 | — | — | 59.63 | 57.66 | 61.61 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 835 | — | — | 69.64 | 67.66 | 71.61 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 845 | — | — | 79.61 | 77.61 | 81.61 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 855 | — | — | 89.53 | 87.66 | 91.41 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 865 | — | — | 99.64 | 97.75 | 101.54 | — |
| — | — | 0.01 | — | — | — | 875 | — | — | 109.65 | 107.75 | 111.55 | — |
| — | — | 0.01 | — | — | — | 890 | — | — | 124.64 | 122.75 | 126.54 | — |
| — | — | 0.01 | — | — | — | 900 | — | — | 134.65 | 132.75 | 136.54 | — |
| — | — | 0.01 | — | — | — | 915 | — | — | 149.65 | 147.75 | 151.54 | — |
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.