Spot 763.36
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 148.85 | 149.17 | 149.01 | +1.00 | 48.8% | 615 | 48.8% | -0.00 | 0.03 | 0.01 | 0.04 | 1 |
| 1 | 133.88 | 134.20 | 134.04 | +1.00 | 45.6% | 630 | 45.6% | -0.00 | 0.04 | 0.02 | 0.05 | 2 |
| 0 | 123.91 | 124.21 | 124.06 | +1.00 | 43.2% | 640 | 43.2% | -0.00 | 0.04 | 0.02 | 0.05 | 47 |
| 1 | 108.95 | 109.25 | 109.10 | +1.00 | 39.5% | 655 | 39.5% | -0.00 | 0.06 | 0.04 | 0.07 | 4 |
| 0 | 98.95 | 99.27 | 99.11 | +1.00 | 36.9% | 665 | 36.9% | -0.00 | 0.07 | 0.05 | 0.08 | 28 |
| 0 | 88.96 | 89.29 | 89.12 | — | — | 675 | — | — | 0.09 | 0.07 | 0.10 | 25 |
| 0 | 78.99 | 79.33 | 79.16 | — | — | 685 | — | — | 0.10 | 0.09 | 0.12 | 102 |
| 0 | 69.06 | 69.36 | 69.21 | — | — | 695 | — | — | 0.12 | 0.11 | 0.14 | 28 |
| — | 59.08 | 59.40 | 59.24 | — | — | 705 | — | — | 0.15 | 0.14 | 0.17 | — |
| — | 49.13 | 49.46 | 49.30 | — | — | 715 | 23.0% | -0.02 | 0.21 | 0.20 | 0.23 | — |
| — | 39.28 | 39.57 | 39.42 | +0.96 | 20.3% | 725 | 20.3% | -0.04 | 0.32 | 0.30 | 0.33 | — |
| — | 34.36 | 34.66 | 34.51 | +0.95 | 19.0% | 730 | 19.0% | -0.05 | 0.41 | 0.39 | 0.44 | — |
| — | 29.53 | 29.80 | 29.66 | +0.94 | 17.7% | 735 | 17.7% | -0.06 | 0.55 | 0.53 | 0.57 | — |
| — | 24.73 | 25.01 | 24.87 | +0.91 | 16.5% | 740 | 16.5% | -0.09 | 0.77 | 0.75 | 0.79 | — |
| — | 20.14 | 20.39 | 20.27 | +0.87 | 15.4% | 745 | 15.4% | -0.13 | 1.10 | 1.08 | 1.12 | — |
| — | 16.54 | 16.71 | 16.62 | +0.83 | 14.5% | 749 | 14.5% | -0.17 | 1.48 | 1.46 | 1.50 | — |
| — | 15.66 | 15.89 | 15.78 | +0.82 | 14.3% | 750 | 14.3% | -0.18 | 1.61 | 1.58 | 1.64 | — |
| — | 14.79 | 14.94 | 14.87 | +0.80 | 14.1% | 751 | 14.1% | -0.20 | 1.74 | 1.71 | 1.76 | — |
| — | 13.94 | 14.17 | 14.05 | +0.79 | 13.9% | 752 | 13.9% | -0.21 | 1.88 | 1.85 | 1.91 | — |
| — | 13.10 | 13.23 | 13.16 | +0.77 | 13.7% | 753 | 13.7% | -0.23 | 2.03 | 2.01 | 2.05 | 323 |
| — | 12.27 | 12.40 | 12.34 | +0.75 | 13.5% | 754 | 13.5% | -0.25 | 2.21 | 2.18 | 2.23 | — |
| — | 11.46 | 11.65 | 11.55 | +0.73 | 13.3% | 755 | 13.3% | -0.27 | 2.38 | 2.35 | 2.40 | 538 |
| 81 | 10.67 | 10.86 | 10.77 | +0.71 | 13.1% | 756 | 13.1% | -0.29 | 2.59 | 2.56 | 2.62 | 81 |
| 53 | 9.89 | 10.00 | 9.95 | +0.69 | 12.9% | 757 | 12.9% | -0.31 | 2.82 | 2.78 | 2.86 | 127 |
| 27 | 9.12 | 9.24 | 9.18 | +0.67 | 12.7% | 758 | 12.7% | -0.33 | 3.05 | 3.02 | 3.08 | 420 |
| 26 | 8.41 | 8.50 | 8.46 | +0.65 | 12.5% | 759 | 12.5% | -0.35 | 3.32 | 3.29 | 3.35 | 111 |
| 73 | 7.71 | 7.80 | 7.75 | +0.62 | 12.3% | 760 | 12.3% | -0.38 | 3.61 | 3.58 | 3.64 | 160 |
| 77 | 7.00 | 7.10 | 7.05 | +0.59 | 12.1% | 761 | 12.1% | -0.41 | 3.92 | 3.88 | 3.95 | 96 |
| 62 | 6.36 | 6.44 | 6.40 | +0.56 | 11.9% | 762 | 11.9% | -0.44 | 4.27 | 4.24 | 4.30 | 62 |
| 28 | 5.75 | 5.83 | 5.79 | +0.54 | 11.7% | 763 | 11.7% | -0.46 | 4.63 | 4.60 | 4.66 | 53 |
| 56 | 5.15 | 5.21 | 5.18 | +0.50 | 11.5% | 764 | 11.5% | -0.50 | 5.04 | 5.00 | 5.07 | — |
| 108 | 4.59 | 4.64 | 4.62 | +0.47 | 11.3% | 765 | 11.3% | -0.52 | 5.47 | 5.43 | 5.51 | — |
| 257 | 4.05 | 4.11 | 4.08 | — | — | 766 | — | — | 5.93 | 5.88 | 5.98 | 57 |
| 144 | 3.56 | 3.61 | 3.58 | — | — | 767 | — | — | 6.43 | 6.38 | 6.49 | — |
| — | 3.10 | 3.15 | 3.12 | — | — | 768 | — | — | 6.97 | 6.91 | 7.03 | — |
| — | 2.68 | 2.73 | 2.71 | +0.34 | 10.7% | 769 | 10.7% | -0.66 | 7.54 | 7.47 | 7.61 | — |
| — | 2.29 | 2.34 | 2.31 | +0.31 | 10.5% | 770 | 10.5% | -0.69 | 8.15 | 8.08 | 8.23 | — |
| — | 1.95 | 1.99 | 1.97 | +0.28 | 10.4% | 771 | 10.4% | -0.72 | 8.84 | 8.73 | 8.94 | — |
| — | 1.64 | 1.70 | 1.67 | +0.25 | 10.3% | 772 | 10.3% | -0.75 | 9.48 | 9.32 | 9.64 | — |
| — | 1.37 | 1.41 | 1.39 | +0.22 | 10.1% | 773 | 10.1% | -0.78 | 10.23 | 10.14 | 10.32 | — |
| — | 1.12 | 1.17 | 1.15 | +0.19 | 10.0% | 774 | 10.0% | -0.81 | 11.01 | 10.88 | 11.14 | — |
| — | 0.92 | 0.96 | 0.94 | +0.16 | 9.8% | 775 | 9.8% | -0.84 | 11.78 | 11.67 | 11.88 | — |
| — | 0.74 | 0.78 | 0.76 | +0.14 | 9.7% | 776 | 9.7% | -0.86 | 12.62 | 12.48 | 12.76 | 11 |
| — | 0.60 | 0.64 | 0.62 | +0.12 | 9.6% | 777 | 9.6% | -0.88 | 13.47 | 13.33 | 13.62 | 13 |
| 62 | 0.48 | 0.52 | 0.50 | +0.10 | 9.5% | 778 | 9.5% | -0.90 | 14.33 | 14.21 | 14.45 | 28 |
| 53 | 0.38 | 0.42 | 0.40 | +0.08 | 9.4% | 779 | 9.4% | -0.92 | 15.22 | 15.10 | 15.35 | 18 |
| 341 | 0.30 | 0.33 | 0.32 | +0.07 | 9.4% | 780 | 9.4% | -0.93 | 16.16 | 16.01 | 16.30 | 69 |
| 192 | 0.09 | 0.12 | 0.10 | +0.03 | 9.7% | 785 | 9.7% | -0.97 | 20.94 | 20.79 | 21.09 | 15 |
| 680 | 0.03 | 0.07 | 0.05 | +0.01 | 10.5% | 790 | 10.5% | -0.99 | 25.89 | 25.74 | 26.05 | 6 |
| 89 | — | 0.08 | — | +0.01 | 12.6% | 800 | 12.6% | -0.99 | 35.87 | 35.72 | 36.01 | 57 |
| 36 | — | 0.08 | — | +0.00 | 13.4% | 805 | 13.4% | -1.00 | 40.88 | 40.71 | 41.04 | 0 |
| 27 | — | 0.08 | — | +0.00 | 13.8% | 815 | 13.8% | -1.00 | 50.86 | 50.70 | 51.02 | 0 |
| 34 | — | 0.08 | — | +0.00 | 13.5% | 820 | 13.5% | -1.00 | 55.85 | 55.69 | 56.01 | 1 |
| 608 | — | 0.07 | — | +0.00 | 13.0% | 830 | 13.0% | -1.00 | 65.83 | 65.68 | 65.97 | 0 |
| 601 | — | 0.07 | — | +0.00 | 13.1% | 840 | 13.1% | -1.00 | 75.83 | 75.67 | 75.99 | 0 |
| 11 | — | 0.07 | — | +0.00 | 14.2% | 855 | 14.2% | -1.00 | 90.80 | 90.65 | 90.94 | 0 |
| 1 | — | 0.07 | — | +0.00 | 15.1% | 865 | 15.1% | -1.00 | 100.78 | 100.64 | 100.93 | 0 |
| 0 | — | 0.06 | — | +0.00 | 16.1% | 875 | 16.1% | -1.00 | 110.80 | 110.63 | 110.96 | 0 |
| 0 | — | 0.06 | — | +0.00 | 17.6% | 890 | 17.6% | -1.00 | 125.78 | 125.62 | 125.94 | 0 |
| 0 | — | 0.06 | — | +0.00 | 18.5% | 900 | 18.5% | -1.00 | 135.75 | 135.61 | 135.90 | 1 |
| 0 | — | 0.06 | — | +0.00 | 19.5% | 915 | 19.5% | -1.00 | 150.76 | 150.60 | 150.92 | 0 |
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.