Spot 751.43
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.35 | 158.00 | 154.68 | +0.97 | 44.3% | 600 | — | — | 0.91 | 0.81 | 1.01 | — |
| — | 140.50 | 148.35 | 144.43 | — | — | 610 | 43.4% | -0.03 | 1.18 | 1.00 | 1.36 | — |
| — | 130.70 | 138.95 | 134.82 | — | — | 620 | — | — | 1.52 | 1.32 | 1.72 | — |
| — | 112.50 | 120.00 | 116.25 | +0.93 | 41.3% | 640 | 41.3% | -0.07 | 2.54 | 2.31 | 2.78 | — |
| — | 105.20 | 109.95 | 107.58 | +0.92 | 40.7% | 650 | — | — | 3.33 | 3.15 | 3.50 | — |
| — | 96.05 | 101.05 | 98.55 | — | — | 660 | 40.2% | -0.11 | 4.30 | 4.05 | 4.55 | — |
| — | 83.20 | 87.45 | 85.33 | — | — | 675 | — | — | 6.25 | 5.95 | 6.55 | — |
| — | 70.65 | 74.90 | 72.78 | +0.81 | 39.0% | 690 | 39.0% | -0.19 | 9.00 | 8.70 | 9.30 | — |
| — | 67.20 | 69.95 | 68.58 | +0.79 | 38.9% | 695 | — | — | 10.03 | 9.70 | 10.35 | — |
| — | 63.20 | 66.95 | 65.08 | — | — | 700 | — | — | 11.28 | 10.95 | 11.60 | — |
| — | 60.00 | 63.65 | 61.83 | — | — | 705 | — | — | 12.60 | 12.25 | 12.95 | — |
| — | 56.25 | 59.20 | 57.73 | — | — | 710 | — | — | 13.95 | 13.55 | 14.35 | — |
| — | 52.50 | 56.35 | 54.42 | +0.71 | 38.5% | 715 | 38.5% | -0.29 | 15.62 | 15.10 | 16.15 | — |
| — | 50.00 | 52.85 | 51.42 | — | — | 720 | — | — | 17.20 | 16.90 | 17.50 | — |
| — | 46.30 | 49.45 | 47.88 | — | — | 725 | — | — | 19.12 | 18.70 | 19.55 | — |
| — | 44.00 | 46.15 | 45.08 | +0.64 | 38.4% | 730 | 38.4% | -0.36 | 21.07 | 20.65 | 21.50 | — |
| — | 40.85 | 43.05 | 41.95 | — | — | 735 | — | — | 23.15 | 22.75 | 23.55 | — |
| — | 38.20 | 40.10 | 39.15 | — | — | 740 | — | — | 25.38 | 24.90 | 25.85 | — |
| — | 35.45 | 36.70 | 36.08 | +0.57 | 38.5% | 745 | 38.5% | -0.44 | 27.75 | 27.25 | 28.25 | — |
| — | 33.15 | 34.25 | 33.70 | +0.54 | 38.5% | 750 | 38.5% | -0.46 | 30.25 | 29.70 | 30.80 | — |
| — | 30.80 | 31.95 | 31.38 | +0.52 | 38.5% | 755 | 38.5% | -0.49 | 32.83 | 32.30 | 33.35 | — |
| — | 28.55 | 29.70 | 29.12 | +0.49 | 38.6% | 760 | 38.6% | -0.51 | 35.62 | 35.10 | 36.15 | — |
| — | 26.45 | 27.80 | 27.12 | +0.47 | 38.6% | 765 | 38.6% | -0.54 | 38.50 | 37.90 | 39.10 | — |
| — | 24.50 | 25.50 | 25.00 | +0.44 | 38.7% | 770 | 38.7% | -0.56 | 41.52 | 40.85 | 42.20 | — |
| — | 22.65 | 23.55 | 23.10 | +0.42 | 38.7% | 775 | 38.7% | -0.59 | 44.62 | 43.85 | 45.40 | — |
| — | 20.85 | 21.80 | 21.32 | +0.40 | 38.8% | 780 | 38.8% | -0.61 | 47.88 | 46.90 | 48.85 | — |
| — | 19.25 | 20.15 | 19.70 | +0.37 | 38.9% | 785 | 38.9% | -0.63 | 51.00 | 50.10 | 51.90 | — |
| — | 17.75 | 18.65 | 18.20 | +0.35 | 39.0% | 790 | 39.0% | -0.65 | 54.62 | 53.45 | 55.80 | — |
| — | 16.35 | 17.20 | 16.77 | +0.33 | 39.1% | 795 | 39.1% | -0.68 | 58.00 | 57.00 | 59.00 | — |
| — | 15.05 | 15.85 | 15.45 | +0.31 | 39.2% | 800 | 39.2% | -0.70 | 61.83 | 60.65 | 63.00 | — |
| — | 13.70 | 14.75 | 14.22 | +0.29 | 39.3% | 805 | 39.3% | -0.72 | 65.55 | 64.15 | 66.95 | — |
| — | 12.75 | 13.45 | 13.10 | +0.27 | 39.4% | 810 | 39.4% | -0.73 | 69.38 | 67.35 | 71.40 | — |
| — | 11.60 | 12.55 | 12.07 | +0.26 | 39.5% | 815 | 39.5% | -0.75 | 73.38 | 71.20 | 75.55 | — |
| — | 10.70 | 11.40 | 11.05 | +0.24 | 39.6% | 820 | 39.6% | -0.77 | 77.42 | 75.10 | 79.75 | — |
| — | 9.80 | 10.55 | 10.18 | +0.22 | 39.8% | 825 | 39.8% | -0.79 | 81.53 | 79.05 | 84.00 | — |
| — | 9.00 | 9.80 | 9.40 | +0.21 | 39.9% | 830 | 39.9% | -0.80 | 85.72 | 83.15 | 88.30 | — |
| — | 8.25 | 9.00 | 8.62 | +0.19 | 40.0% | 835 | 40.0% | -0.82 | 89.95 | 87.25 | 92.65 | — |
| — | 7.50 | 8.10 | 7.80 | +0.18 | 40.1% | 840 | 40.1% | -0.83 | 94.28 | 91.45 | 97.10 | — |
| — | 6.85 | 7.45 | 7.15 | +0.17 | 40.3% | 845 | 40.3% | -0.85 | 98.70 | 95.70 | 101.70 | — |
| — | 6.25 | 6.90 | 6.58 | +0.15 | 40.4% | 850 | 40.4% | -0.86 | 103.17 | 100.05 | 106.30 | — |
| — | 5.65 | 6.20 | 5.92 | +0.14 | 40.6% | 855 | 40.6% | -0.87 | 107.58 | 104.45 | 110.70 | — |
| — | 5.25 | 5.80 | 5.53 | +0.13 | 40.7% | 860 | 40.7% | -0.88 | 112.00 | 108.90 | 115.10 | — |
| — | 4.75 | 5.30 | 5.03 | +0.12 | 40.8% | 865 | 40.8% | -0.89 | 116.58 | 113.35 | 119.80 | — |
| — | 4.45 | 4.90 | 4.67 | +0.11 | 41.0% | 870 | 41.0% | -0.90 | 121.40 | 117.80 | 125.00 | — |
| — | 3.70 | 4.10 | 3.90 | +0.10 | 41.3% | 880 | 41.3% | -0.92 | 130.38 | 127.00 | 133.75 | — |
| — | 3.35 | 3.80 | 3.58 | +0.09 | 41.4% | 885 | 41.4% | -0.93 | 135.35 | 131.65 | 139.05 | — |
| — | 2.80 | 3.20 | 3.00 | +0.08 | 41.7% | 895 | 41.7% | -0.94 | 144.80 | 141.10 | 148.50 | — |
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.