Spot 763.18
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 147.65 | 149.47 | 148.56 | +1.00 | 67.8% | 615 | 67.8% | -0.00 | — | — | 0.01 | — |
| — | 132.60 | 134.41 | 133.50 | +1.00 | 65.2% | 630 | 65.2% | -0.00 | — | — | 0.01 | — |
| — | 122.67 | 124.37 | 123.52 | +1.00 | 63.5% | 640 | 63.5% | -0.00 | — | — | 0.01 | — |
| — | 107.65 | 109.55 | 108.60 | +1.00 | 61.3% | 655 | 61.3% | -0.00 | — | — | 0.01 | — |
| — | 97.68 | 99.65 | 98.67 | +1.00 | 59.2% | 665 | 59.2% | -0.00 | — | — | 0.01 | — |
| — | 87.67 | 89.63 | 88.65 | +1.00 | 55.7% | 675 | 55.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 77.69 | 79.49 | 78.59 | +1.00 | 50.9% | 685 | 50.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 67.68 | 69.54 | 68.61 | +1.00 | 45.2% | 695 | 45.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 57.71 | 59.06 | 58.38 | +1.00 | 39.3% | 705 | 39.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 47.71 | 49.34 | 48.52 | +0.99 | 33.7% | 715 | 33.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 42.72 | 44.10 | 43.41 | +0.99 | 31.0% | 720 | 31.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 32.68 | 34.07 | 33.38 | +0.99 | 25.3% | 730 | 25.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 27.74 | 29.08 | 28.41 | +0.98 | 22.5% | 735 | 22.5% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 22.73 | 24.10 | 23.41 | +0.97 | 20.0% | 740 | 20.0% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 17.68 | 19.16 | 18.42 | +0.95 | 18.2% | 745 | 18.2% | -0.05 | 0.14 | 0.13 | 0.14 | — |
| — | 14.89 | 16.24 | 15.56 | +0.92 | 17.4% | 748 | 17.4% | -0.08 | 0.21 | 0.21 | 0.22 | — |
| — | 13.95 | 15.29 | 14.62 | +0.91 | 17.2% | 749 | 17.2% | -0.09 | 0.27 | 0.26 | 0.27 | — |
| — | 13.54 | 14.34 | 13.94 | +0.90 | 17.0% | 750 | 17.0% | -0.10 | 0.32 | 0.31 | 0.32 | — |
| — | 12.08 | 13.40 | 12.74 | +0.89 | 16.9% | 751 | 16.9% | -0.11 | 0.39 | 0.38 | 0.39 | — |
| — | 11.10 | 12.48 | 11.79 | +0.87 | 16.7% | 752 | 16.7% | -0.13 | 0.47 | 0.46 | 0.47 | — |
| — | 10.22 | 11.57 | 10.89 | +0.86 | 16.6% | 753 | 16.6% | -0.14 | 0.56 | 0.56 | 0.57 | — |
| — | 9.79 | 10.73 | 10.26 | +0.84 | 16.4% | 754 | 16.4% | -0.17 | 0.69 | 0.68 | 0.69 | — |
| — | 8.96 | 9.90 | 9.43 | +0.82 | 16.3% | 755 | 16.3% | -0.19 | 0.82 | 0.82 | 0.83 | — |
| — | 8.15 | 9.15 | 8.65 | +0.79 | 16.2% | 756 | 16.2% | -0.21 | 0.98 | 0.98 | 0.99 | — |
| — | 7.58 | 8.16 | 7.87 | +0.77 | 16.0% | 757 | 16.0% | -0.23 | 1.18 | 1.17 | 1.18 | — |
| — | 6.79 | 7.40 | 7.09 | +0.74 | 15.9% | 758 | 15.9% | -0.26 | 1.39 | 1.38 | 1.40 | — |
| — | 6.32 | 6.49 | 6.41 | +0.71 | 15.7% | 759 | 15.7% | -0.29 | 1.65 | 1.63 | 1.67 | — |
| — | 5.61 | 5.77 | 5.69 | +0.68 | 15.6% | 760 | 15.6% | -0.32 | 1.92 | 1.91 | 1.93 | — |
| — | 4.92 | 5.12 | 5.02 | +0.64 | 15.4% | 761 | 15.4% | -0.36 | 2.25 | 2.23 | 2.28 | — |
| — | 4.33 | 4.44 | 4.38 | +0.61 | 15.2% | 762 | 15.2% | -0.40 | 2.60 | 2.59 | 2.62 | — |
| — | 3.78 | 3.82 | 3.80 | +0.57 | 15.0% | 763 | 15.0% | -0.43 | 3.02 | 3.00 | 3.03 | — |
| — | 3.23 | 3.27 | 3.25 | +0.53 | 14.9% | 764 | 14.9% | -0.47 | 3.47 | 3.45 | 3.49 | — |
| — | 2.73 | 2.77 | 2.75 | +0.49 | 14.8% | 765 | 14.8% | -0.51 | 3.98 | 3.93 | 4.02 | — |
| — | 2.28 | 2.31 | 2.29 | +0.45 | 14.5% | 766 | 14.5% | -0.56 | 4.53 | 4.48 | 4.58 | — |
| — | 1.88 | 1.91 | 1.90 | +0.41 | 14.4% | 767 | 14.4% | -0.60 | 5.19 | 5.08 | 5.30 | — |
| — | 1.53 | 1.56 | 1.54 | +0.37 | 14.3% | 768 | 14.3% | -0.64 | 5.82 | 5.60 | 6.04 | — |
| — | 1.22 | 1.26 | 1.24 | +0.33 | 14.2% | 769 | 14.2% | -0.68 | 6.68 | 6.34 | 7.02 | — |
| — | 0.98 | 0.99 | 0.98 | +0.29 | 14.1% | 770 | 14.1% | -0.72 | 7.29 | 7.04 | 7.54 | — |
| — | 0.77 | 0.78 | 0.78 | +0.26 | 14.0% | 771 | 14.0% | -0.76 | 8.38 | 7.83 | 8.93 | — |
| — | 0.60 | 0.61 | 0.60 | +0.22 | 13.9% | 772 | 13.9% | -0.79 | 9.26 | 8.70 | 9.82 | — |
| — | 0.46 | 0.47 | 0.47 | +0.19 | 13.9% | 773 | 13.9% | -0.83 | 10.26 | 9.60 | 10.91 | — |
| — | 0.34 | 0.35 | 0.34 | +0.16 | 13.9% | 774 | 13.9% | -0.86 | 10.90 | 10.50 | 11.30 | — |
| — | 0.26 | 0.27 | 0.27 | +0.14 | 13.9% | 775 | 13.9% | -0.89 | 12.12 | 11.44 | 12.79 | — |
| — | 0.19 | 0.20 | 0.20 | +0.11 | 13.9% | 776 | 13.9% | -0.91 | 12.91 | 12.45 | 13.37 | — |
| — | 0.15 | 0.16 | 0.15 | +0.10 | 13.9% | 777 | 13.9% | -0.93 | 14.11 | 13.43 | 14.79 | — |
| — | 0.11 | 0.12 | 0.12 | +0.08 | 14.0% | 778 | 14.0% | -0.95 | 15.11 | 14.43 | 15.79 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 780 | — | — | 17.09 | 16.43 | 17.76 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 16.4% | 785 | — | — | 21.82 | 20.85 | 22.79 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 18.9% | 790 | — | — | 26.81 | 25.86 | 27.76 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 795 | — | — | 31.79 | 30.78 | 32.79 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 26.9% | 805 | 26.9% | -1.00 | 41.90 | 41.03 | 42.76 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 31.6% | 815 | 31.6% | -1.00 | 51.83 | 50.87 | 52.79 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 33.3% | 820 | 33.3% | -1.00 | 56.81 | 55.86 | 57.76 | — |
| — | — | 0.01 | — | +0.00 | 35.2% | 830 | 35.2% | -1.00 | 66.81 | 65.86 | 67.76 | — |
| — | — | 0.01 | — | +0.00 | 36.2% | 840 | 36.2% | -1.00 | 76.83 | 75.87 | 77.79 | — |
| — | — | 0.01 | — | +0.00 | 38.3% | 855 | 38.3% | -1.00 | 91.89 | 90.99 | 92.79 | — |
| — | — | 0.01 | — | +0.00 | 40.4% | 865 | 40.4% | -1.00 | 101.84 | 100.92 | 102.76 | — |
| — | — | 0.01 | — | +0.00 | 42.2% | 875 | 42.2% | -1.00 | 111.82 | 110.78 | 112.86 | — |
| — | — | 0.01 | — | +0.00 | 43.7% | 890 | 43.7% | -1.00 | 126.88 | 125.99 | 127.76 | — |
| — | — | 0.01 | — | — | — | 900 | — | — | 136.83 | 135.87 | 137.79 | — |
| — | — | 0.01 | — | — | — | 915 | — | — | 151.80 | 150.84 | 152.76 | — |
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.