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 | |
| — | 147.28 | 150.07 | 148.68 | — | — | 615 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 132.23 | 136.26 | 134.25 | — | — | 630 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 122.25 | 126.01 | 124.13 | — | — | 640 | 41.5% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 107.36 | 110.91 | 109.14 | +1.00 | 37.6% | 655 | 37.6% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 97.53 | 101.32 | 99.42 | +0.99 | 34.8% | 665 | 34.8% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 87.41 | 90.22 | 88.81 | +0.99 | 32.1% | 675 | 32.1% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 77.50 | 81.19 | 79.34 | +0.99 | 29.3% | 685 | 29.3% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 67.48 | 70.29 | 68.89 | +0.99 | 26.6% | 695 | 26.6% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 57.58 | 61.29 | 59.44 | +0.98 | 23.9% | 705 | 23.9% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 47.60 | 51.15 | 49.38 | +0.98 | 21.4% | 715 | 21.4% | -0.03 | 0.21 | 0.21 | 0.22 | — |
| — | 42.65 | 46.23 | 44.44 | +0.97 | 20.2% | 720 | 20.2% | -0.03 | 0.27 | 0.26 | 0.28 | — |
| — | 33.02 | 35.60 | 34.31 | +0.95 | 18.0% | 730 | 18.0% | -0.06 | 0.47 | 0.46 | 0.48 | — |
| — | 28.22 | 30.80 | 29.51 | +0.93 | 17.1% | 735 | 17.1% | -0.08 | 0.67 | 0.65 | 0.68 | — |
| — | 24.20 | 25.67 | 24.93 | +0.90 | 16.3% | 740 | 16.3% | -0.10 | 0.96 | 0.95 | 0.98 | — |
| — | 19.91 | 21.11 | 20.51 | +0.86 | 15.5% | 745 | 15.5% | -0.14 | 1.42 | 1.40 | 1.43 | — |
| — | 17.40 | 18.47 | 17.93 | +0.83 | 15.1% | 748 | 15.1% | -0.18 | 1.79 | 1.77 | 1.82 | — |
| — | 16.61 | 17.62 | 17.11 | +0.81 | 14.9% | 749 | 14.9% | -0.19 | 1.94 | 1.91 | 1.97 | — |
| — | 15.82 | 16.77 | 16.30 | +0.80 | 14.8% | 750 | 14.8% | -0.20 | 2.09 | 2.07 | 2.11 | — |
| — | 15.05 | 15.93 | 15.49 | +0.78 | 14.6% | 751 | 14.6% | -0.22 | 2.27 | 2.24 | 2.29 | — |
| — | 14.29 | 15.12 | 14.71 | +0.77 | 14.5% | 752 | 14.5% | -0.23 | 2.45 | 2.42 | 2.48 | — |
| — | 13.54 | 14.30 | 13.92 | +0.76 | 14.4% | 753 | 14.4% | -0.24 | 2.64 | 2.61 | 2.67 | — |
| — | 12.79 | 13.50 | 13.14 | +0.74 | 14.2% | 754 | 14.2% | -0.26 | 2.85 | 2.82 | 2.89 | — |
| — | 12.03 | 12.73 | 12.38 | +0.73 | 14.1% | 755 | 14.1% | -0.28 | 3.08 | 3.05 | 3.12 | — |
| — | 11.34 | 11.96 | 11.65 | +0.71 | 13.9% | 756 | 13.9% | -0.30 | 3.33 | 3.29 | 3.37 | — |
| — | 10.66 | 11.22 | 10.94 | +0.69 | 13.8% | 757 | 13.8% | -0.31 | 3.59 | 3.55 | 3.63 | — |
| — | 9.96 | 10.49 | 10.22 | +0.67 | 13.7% | 758 | 13.7% | -0.33 | 3.88 | 3.83 | 3.92 | — |
| — | 9.29 | 9.78 | 9.54 | +0.65 | 13.5% | 759 | 13.5% | -0.35 | 4.17 | 4.13 | 4.22 | — |
| — | 8.65 | 9.08 | 8.87 | +0.63 | 13.4% | 760 | 13.4% | -0.38 | 4.50 | 4.45 | 4.55 | — |
| — | 8.09 | 8.32 | 8.21 | +0.61 | 13.3% | 761 | 13.3% | -0.40 | 4.85 | 4.80 | 4.90 | — |
| — | 7.49 | 7.63 | 7.56 | +0.59 | 13.1% | 762 | 13.1% | -0.42 | 5.22 | 5.17 | 5.27 | — |
| — | 6.89 | 6.97 | 6.93 | +0.56 | 13.0% | 763 | 13.0% | -0.45 | 5.59 | 5.53 | 5.66 | — |
| — | 6.31 | 6.38 | 6.34 | +0.54 | 12.9% | 764 | 12.9% | -0.47 | 6.04 | 5.99 | 6.09 | — |
| — | 5.75 | 5.82 | 5.79 | +0.51 | 12.7% | 765 | 12.7% | -0.50 | 6.47 | 6.40 | 6.54 | — |
| — | 5.22 | 5.31 | 5.26 | +0.49 | 12.6% | 766 | 12.6% | -0.52 | 6.93 | 6.85 | 7.02 | — |
| — | 4.73 | 4.81 | 4.77 | +0.46 | 12.5% | 767 | 12.5% | -0.55 | 7.46 | 7.36 | 7.55 | — |
| — | 4.26 | 4.33 | 4.29 | +0.44 | 12.4% | 768 | 12.4% | -0.58 | 7.97 | 7.78 | 8.17 | — |
| — | 3.80 | 3.88 | 3.84 | +0.41 | 12.2% | 769 | 12.2% | -0.60 | 8.56 | 8.31 | 8.82 | — |
| — | 3.40 | 3.45 | 3.42 | +0.38 | 12.1% | 770 | 12.1% | -0.63 | 9.22 | 9.01 | 9.43 | — |
| — | 3.00 | 3.08 | 3.04 | +0.36 | 12.0% | 771 | 12.0% | -0.66 | 9.82 | 9.54 | 10.10 | — |
| — | 2.65 | 2.72 | 2.69 | +0.33 | 11.9% | 772 | 11.9% | -0.69 | 10.52 | 10.20 | 10.83 | — |
| — | 2.33 | 2.39 | 2.36 | +0.31 | 11.8% | 773 | 11.8% | -0.71 | 11.23 | 10.88 | 11.59 | — |
| — | 2.04 | 2.10 | 2.07 | +0.28 | 11.7% | 774 | 11.7% | -0.74 | 12.02 | 11.62 | 12.41 | — |
| — | 1.78 | 1.83 | 1.80 | +0.26 | 11.7% | 775 | 11.7% | -0.77 | 12.66 | 12.56 | 12.77 | — |
| — | 1.54 | 1.59 | 1.56 | +0.23 | 11.6% | 776 | 11.6% | -0.79 | 13.64 | 13.16 | 14.12 | — |
| — | 1.33 | 1.38 | 1.35 | +0.21 | 11.5% | 777 | 11.5% | -0.82 | 14.51 | 13.98 | 15.03 | — |
| — | 1.14 | 1.19 | 1.17 | +0.19 | 11.4% | 778 | 11.4% | -0.84 | 15.39 | 14.83 | 15.96 | — |
| — | 0.84 | 0.87 | 0.85 | +0.15 | 11.3% | 780 | 11.3% | -0.88 | 17.65 | 16.59 | 18.71 | — |
| — | 0.36 | 0.38 | 0.37 | +0.08 | 11.2% | 785 | 11.2% | -0.97 | 22.44 | 21.36 | 23.52 | — |
| — | 0.16 | 0.17 | 0.17 | +0.04 | 11.3% | 790 | 11.3% | -1.00 | 26.88 | 25.08 | 28.67 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 11.8% | 795 | 11.8% | -1.00 | 31.94 | 30.22 | 33.66 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 13.7% | 805 | 13.7% | -1.00 | 41.71 | 39.85 | 43.57 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 15.9% | 815 | 15.9% | -1.00 | 51.95 | 50.25 | 53.66 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 17.0% | 820 | 17.0% | -1.00 | 56.82 | 55.01 | 58.63 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 19.2% | 830 | 19.2% | -1.00 | 66.82 | 65.01 | 68.63 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 21.2% | 840 | 21.2% | -1.00 | 76.99 | 75.25 | 78.73 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.3% | 855 | 24.3% | -1.00 | 91.64 | 89.72 | 93.57 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 26.3% | 865 | 26.3% | -1.00 | 101.75 | 99.99 | 103.52 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 28.3% | 875 | 28.3% | -1.00 | 111.86 | 110.03 | 113.70 | — |
| — | — | 0.01 | — | +0.00 | 30.8% | 890 | 30.8% | -1.00 | 126.78 | 125.04 | 128.52 | — |
| — | — | 0.01 | — | +0.00 | 32.2% | 900 | 32.2% | -1.00 | 136.97 | 135.25 | 138.70 | — |
| — | — | 0.01 | — | +0.00 | 33.8% | 915 | 33.8% | -1.00 | 151.86 | 150.02 | 153.70 | — |
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.