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 | |
| — | 151.58 | 155.28 | 153.43 | — | — | 615 | — | — | 0.39 | 0.38 | 0.39 | — |
| — | 136.73 | 140.42 | 138.57 | — | — | 630 | — | — | 0.47 | 0.46 | 0.47 | — |
| — | 126.83 | 130.16 | 128.50 | — | — | 640 | — | — | 0.54 | 0.53 | 0.54 | — |
| — | 112.04 | 115.75 | 113.89 | — | — | 655 | — | — | 0.67 | 0.66 | 0.67 | — |
| — | 102.19 | 105.90 | 104.05 | — | — | 665 | — | — | 0.78 | 0.77 | 0.78 | — |
| — | 92.37 | 96.09 | 94.23 | — | — | 675 | — | — | 0.93 | 0.92 | 0.93 | — |
| — | 77.76 | 80.92 | 79.34 | — | — | 690 | — | — | 1.23 | 1.22 | 1.24 | — |
| — | 68.85 | 71.26 | 70.06 | — | — | 700 | — | — | 1.53 | 1.53 | 1.54 | — |
| — | 58.92 | 61.74 | 60.33 | — | — | 710 | — | — | 1.95 | 1.93 | 1.96 | — |
| — | 55.22 | 55.65 | 55.44 | — | — | 715 | — | — | 2.21 | 2.20 | 2.23 | — |
| — | 44.40 | 46.40 | 45.40 | — | — | 725 | — | — | 2.92 | 2.91 | 2.94 | — |
| — | 39.73 | 41.87 | 40.80 | — | — | 730 | — | — | 3.38 | 3.37 | 3.40 | — |
| — | 32.77 | 33.06 | 32.91 | — | — | 740 | — | — | 4.62 | 4.61 | 4.64 | — |
| — | 28.60 | 28.88 | 28.74 | +0.80 | 15.8% | 745 | — | — | 5.44 | 5.42 | 5.46 | — |
| — | 24.60 | 24.82 | 24.71 | — | — | 750 | 15.2% | -0.24 | 6.42 | 6.41 | 6.44 | — |
| — | 23.81 | 24.05 | 23.93 | +0.76 | 15.1% | 751 | 15.1% | -0.25 | 6.64 | 6.63 | 6.66 | — |
| — | 23.05 | 23.26 | 23.16 | +0.75 | 15.0% | 752 | 15.0% | -0.26 | 6.88 | 6.86 | 6.90 | — |
| — | 22.12 | 22.50 | 22.31 | +0.74 | 14.9% | 753 | 14.9% | -0.27 | 7.12 | 7.10 | 7.14 | — |
| — | 21.36 | 21.76 | 21.56 | +0.73 | 14.7% | 754 | 14.7% | -0.27 | 7.37 | 7.34 | 7.39 | — |
| — | 20.79 | 21.01 | 20.90 | +0.72 | 14.6% | 755 | 14.6% | -0.28 | 7.62 | 7.60 | 7.65 | — |
| — | 19.88 | 20.26 | 20.07 | +0.72 | 14.5% | 756 | 14.5% | -0.29 | 7.88 | 7.86 | 7.91 | — |
| — | 19.16 | 19.54 | 19.35 | +0.71 | 14.4% | 757 | 14.4% | -0.30 | 8.16 | 8.14 | 8.19 | — |
| — | 18.44 | 18.76 | 18.60 | +0.70 | 14.3% | 758 | 14.3% | -0.31 | 8.46 | 8.43 | 8.48 | — |
| — | 17.91 | 18.08 | 18.00 | +0.69 | 14.2% | 759 | 14.2% | -0.32 | 8.74 | 8.72 | 8.77 | — |
| — | 17.22 | 17.41 | 17.32 | +0.68 | 14.1% | 760 | 14.1% | -0.33 | 9.05 | 9.03 | 9.08 | — |
| — | 16.36 | 16.71 | 16.54 | +0.67 | 13.9% | 761 | 13.9% | -0.34 | 9.38 | 9.35 | 9.41 | — |
| — | 15.69 | 16.02 | 15.86 | +0.66 | 13.8% | 762 | 13.8% | -0.35 | 9.71 | 9.69 | 9.74 | — |
| — | 15.21 | 15.32 | 15.27 | +0.65 | 13.7% | 763 | 13.7% | -0.36 | 10.06 | 10.03 | 10.09 | — |
| — | 14.58 | 14.68 | 14.63 | +0.64 | 13.6% | 764 | 13.6% | -0.37 | 10.42 | 10.40 | 10.44 | — |
| — | 13.94 | 14.04 | 13.99 | +0.62 | 13.5% | 765 | 13.5% | -0.39 | 10.79 | 10.77 | 10.82 | — |
| — | 13.34 | 13.39 | 13.37 | +0.61 | 13.4% | 766 | 13.4% | -0.40 | 11.19 | 11.16 | 11.22 | — |
| — | 12.73 | 12.78 | 12.76 | +0.60 | 13.3% | 767 | 13.3% | -0.41 | 11.59 | 11.56 | 11.62 | — |
| — | 12.14 | 12.19 | 12.16 | +0.59 | 13.2% | 768 | 13.2% | -0.42 | 12.01 | 11.98 | 12.04 | — |
| — | 11.56 | 11.61 | 11.59 | +0.58 | 13.1% | 769 | 13.1% | -0.44 | 12.45 | 12.41 | 12.48 | — |
| — | 11.00 | 11.05 | 11.03 | +0.56 | 13.0% | 770 | 13.0% | -0.45 | 12.89 | 12.86 | 12.93 | — |
| — | 10.45 | 10.50 | 10.47 | +0.55 | 13.0% | 771 | 13.0% | -0.46 | 13.36 | 13.33 | 13.39 | — |
| — | 9.92 | 9.97 | 9.95 | +0.54 | 12.8% | 772 | 12.8% | -0.48 | 13.85 | 13.81 | 13.88 | — |
| — | 9.40 | 9.45 | 9.43 | +0.53 | 12.7% | 773 | 12.7% | -0.49 | 14.49 | 14.24 | 14.75 | — |
| — | 8.90 | 8.95 | 8.93 | +0.51 | 12.7% | 774 | 12.7% | -0.50 | 15.03 | 14.74 | 15.31 | — |
| — | 8.42 | 8.47 | 8.45 | +0.50 | 12.6% | 775 | 12.6% | -0.52 | 15.39 | 15.27 | 15.51 | — |
| — | 7.95 | 8.00 | 7.97 | — | — | 776 | — | — | 16.14 | 15.83 | 16.46 | — |
| — | 7.50 | 7.55 | 7.53 | — | — | 777 | — | — | 16.32 | 15.97 | 16.66 | — |
| — | 7.07 | 7.11 | 7.09 | — | — | 778 | — | — | 17.32 | 16.97 | 17.66 | — |
| — | 6.65 | 6.70 | 6.67 | — | — | 779 | 12.3% | -0.58 | 17.93 | 17.59 | 18.26 | — |
| — | 6.25 | 6.30 | 6.28 | +0.43 | 12.2% | 780 | — | — | 18.55 | 18.20 | 18.90 | — |
| — | 5.87 | 5.91 | 5.89 | — | — | 781 | — | — | 18.98 | 18.39 | 19.56 | — |
| — | 4.51 | 4.55 | 4.53 | — | — | 785 | — | — | 21.75 | 21.60 | 21.90 | — |
| — | 3.17 | 3.20 | 3.19 | — | — | 790 | — | — | 25.66 | 25.44 | 25.87 | — |
| — | 2.17 | 2.20 | 2.19 | — | — | 795 | — | — | 29.98 | 28.10 | 31.85 | — |
| — | 1.48 | 1.49 | 1.49 | +0.18 | 11.4% | 800 | 11.4% | -0.89 | 34.49 | 32.78 | 36.20 | — |
| — | 0.98 | 1.00 | 0.99 | +0.13 | 11.3% | 805 | 11.3% | -0.95 | 39.65 | 37.76 | 41.54 | — |
| — | 0.45 | 0.47 | 0.46 | +0.07 | 11.5% | 815 | 11.5% | -1.00 | 49.59 | 47.57 | 51.61 | — |
| — | 0.23 | 0.24 | 0.23 | +0.04 | 12.0% | 825 | 12.0% | -1.00 | 59.59 | 57.57 | 61.61 | — |
| — | 0.14 | 0.15 | 0.14 | +0.02 | 12.7% | 835 | 12.7% | -1.00 | 69.50 | 67.57 | 71.42 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 13.6% | 845 | 13.6% | -1.00 | 79.55 | 77.63 | 81.47 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 14.4% | 855 | 14.4% | -1.00 | 89.56 | 87.64 | 91.47 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 15.1% | 865 | 15.1% | -1.00 | 99.64 | 97.67 | 101.61 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 15.8% | 875 | 15.8% | -1.00 | 109.62 | 107.63 | 111.61 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.0% | 890 | 17.0% | -1.00 | 124.62 | 122.63 | 126.61 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.6% | 900 | 17.6% | -1.00 | 134.66 | 132.75 | 136.56 | — |
| — | — | 0.02 | — | +0.00 | 18.8% | 915 | 18.8% | -1.00 | 149.65 | 147.75 | 151.55 | — |
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.