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 | |
| — | 149.75 | 154.10 | 151.93 | — | — | 600 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 140.00 | 145.70 | 142.85 | — | — | 610 | 60.0% | -0.01 | 0.11 | 0.07 | 0.15 | — |
| — | 130.15 | 135.70 | 132.93 | +0.99 | 57.4% | 620 | 57.4% | -0.01 | 0.13 | 0.07 | 0.19 | — |
| — | 117.25 | 122.90 | 120.08 | +0.99 | 54.3% | 632.5 | 54.3% | -0.01 | 0.17 | 0.12 | 0.21 | — |
| — | 110.35 | 115.55 | 112.95 | +0.99 | 52.4% | 640 | 52.4% | -0.01 | 0.22 | 0.16 | 0.28 | — |
| — | 101.00 | 104.05 | 102.53 | — | — | 650 | 50.0% | -0.02 | 0.30 | 0.25 | 0.35 | — |
| — | 90.85 | 93.40 | 92.12 | +0.98 | 47.7% | 660 | 47.7% | -0.02 | 0.41 | 0.36 | 0.47 | — |
| — | 82.50 | 88.85 | 85.67 | — | — | 667.5 | — | — | 0.54 | 0.46 | 0.61 | — |
| — | 75.75 | 81.55 | 78.65 | — | — | 675 | — | — | 0.71 | 0.67 | 0.75 | — |
| — | 68.75 | 73.15 | 70.95 | — | — | 682.5 | — | — | 1.02 | 0.99 | 1.05 | — |
| — | 61.45 | 66.35 | 63.90 | — | — | 690 | — | — | 1.42 | 1.39 | 1.45 | — |
| — | 57.05 | 62.40 | 59.73 | — | — | 695 | — | — | 1.77 | 1.73 | 1.81 | — |
| — | 52.20 | 55.75 | 53.98 | — | — | 700 | — | — | 2.21 | 2.18 | 2.25 | — |
| — | 48.60 | 52.80 | 50.70 | — | — | 705 | — | — | 2.77 | 2.73 | 2.81 | — |
| — | 46.80 | 50.15 | 48.48 | — | — | 707.5 | — | — | 3.10 | 3.05 | 3.15 | — |
| — | 44.75 | 47.85 | 46.30 | — | — | 710 | — | — | 3.45 | 3.40 | 3.50 | — |
| — | 41.35 | 43.95 | 42.65 | — | — | 712.5 | — | — | 3.88 | 3.80 | 3.95 | — |
| — | 41.05 | 41.40 | 41.23 | — | — | 715 | — | — | 4.25 | 4.20 | 4.30 | — |
| — | 39.00 | 39.40 | 39.20 | — | — | 717.5 | — | — | 4.75 | 4.70 | 4.80 | — |
| — | 36.90 | 37.65 | 37.27 | — | — | 720 | — | — | 5.30 | 5.25 | 5.35 | — |
| — | 35.10 | 35.60 | 35.35 | — | — | 722.5 | — | — | 5.88 | 5.80 | 5.95 | — |
| — | 33.25 | 33.80 | 33.52 | — | — | 725 | 40.6% | -0.25 | 6.47 | 6.40 | 6.55 | — |
| — | 31.45 | 31.85 | 31.65 | — | — | 727.5 | — | — | 7.17 | 7.10 | 7.25 | — |
| — | 29.55 | 30.25 | 29.90 | +0.71 | 40.5% | 730 | 40.5% | -0.29 | 7.88 | 7.80 | 7.95 | — |
| — | 27.75 | 28.60 | 28.18 | +0.69 | 40.4% | 732.5 | 40.4% | -0.31 | 8.68 | 8.60 | 8.75 | — |
| — | 26.35 | 26.75 | 26.55 | +0.67 | 40.4% | 735 | 40.4% | -0.33 | 9.55 | 9.45 | 9.65 | — |
| — | 24.75 | 25.20 | 24.98 | +0.65 | 40.4% | 737.5 | 40.4% | -0.36 | 10.47 | 10.35 | 10.60 | — |
| — | 23.25 | 23.60 | 23.43 | +0.62 | 40.4% | 740 | 40.4% | -0.38 | 11.43 | 11.30 | 11.55 | — |
| — | 21.75 | 22.15 | 21.95 | +0.60 | 40.5% | 742.5 | 40.5% | -0.40 | 12.43 | 12.35 | 12.50 | — |
| — | 20.40 | 20.70 | 20.55 | +0.58 | 40.5% | 745 | 40.5% | -0.42 | 13.53 | 13.45 | 13.60 | — |
| — | 19.10 | 19.35 | 19.23 | +0.55 | 40.6% | 747.5 | 40.6% | -0.45 | 14.72 | 14.55 | 14.90 | — |
| — | 17.85 | 18.05 | 17.95 | +0.53 | 40.6% | 750 | 40.6% | -0.47 | 15.97 | 15.85 | 16.10 | — |
| — | 16.60 | 16.90 | 16.75 | +0.51 | 40.7% | 752.5 | 40.7% | -0.49 | 17.25 | 17.15 | 17.35 | — |
| — | 15.55 | 16.05 | 15.80 | +0.48 | 40.8% | 755 | 40.8% | -0.52 | 18.60 | 18.50 | 18.70 | — |
| — | 14.40 | 14.65 | 14.53 | +0.46 | 41.0% | 757.5 | 41.0% | -0.54 | 20.05 | 19.90 | 20.20 | — |
| — | 13.40 | 13.70 | 13.55 | +0.44 | 41.1% | 760 | 41.1% | -0.56 | 21.52 | 21.40 | 21.65 | — |
| — | 11.55 | 11.70 | 11.62 | +0.39 | 41.3% | 765 | 41.3% | -0.61 | 24.68 | 24.50 | 24.85 | — |
| — | 9.90 | 10.05 | 9.97 | +0.35 | 41.6% | 770 | 41.6% | -0.65 | 28.02 | 27.80 | 28.25 | — |
| — | 8.45 | 8.60 | 8.53 | +0.31 | 41.9% | 775 | 41.9% | -0.69 | 31.57 | 31.35 | 31.80 | — |
| — | 7.20 | 7.40 | 7.30 | +0.28 | 42.2% | 780 | 42.2% | -0.72 | 35.30 | 35.10 | 35.50 | — |
| — | 6.15 | 6.20 | 6.17 | +0.24 | 42.5% | 785 | 42.5% | -0.76 | 39.23 | 38.95 | 39.50 | — |
| — | 5.15 | 5.25 | 5.20 | +0.21 | 42.8% | 790 | 42.8% | -0.79 | 43.30 | 43.05 | 43.55 | — |
| — | 4.35 | 4.45 | 4.40 | +0.19 | 43.2% | 795 | 43.2% | -0.82 | 47.05 | 45.00 | 49.10 | — |
| — | 3.70 | 3.75 | 3.73 | +0.16 | 43.5% | 800 | 43.5% | -0.84 | 52.08 | 50.90 | 53.25 | — |
| — | 3.10 | 3.15 | 3.12 | +0.14 | 43.9% | 805 | 43.9% | -0.86 | 55.40 | 53.10 | 57.70 | — |
| — | 2.57 | 2.66 | 2.62 | +0.12 | 44.2% | 810 | 44.2% | -0.89 | 59.80 | 57.40 | 62.20 | — |
| — | 2.13 | 2.21 | 2.17 | +0.10 | 44.5% | 815 | 44.5% | -0.90 | 65.10 | 62.40 | 67.80 | — |
| — | 1.79 | 1.85 | 1.82 | +0.09 | 44.9% | 820 | 44.9% | -0.92 | 69.60 | 66.35 | 72.85 | — |
| — | 1.49 | 1.53 | 1.51 | +0.08 | 45.2% | 825 | 45.2% | -0.93 | 74.25 | 71.25 | 77.25 | — |
| — | 1.24 | 1.27 | 1.25 | +0.06 | 45.6% | 830 | 45.6% | -0.94 | 78.75 | 75.65 | 81.85 | — |
| — | 1.03 | 1.06 | 1.04 | +0.05 | 45.9% | 835 | 45.9% | -0.95 | 83.65 | 80.40 | 86.90 | — |
| — | 0.79 | 0.93 | 0.86 | +0.05 | 46.3% | 840 | 46.3% | -0.96 | 88.62 | 85.20 | 92.05 | — |
| — | 0.69 | 0.76 | 0.72 | +0.04 | 46.6% | 845 | 46.6% | -0.97 | 94.08 | 90.00 | 98.15 | — |
| — | 0.56 | 0.62 | 0.59 | +0.03 | 47.0% | 850 | 47.0% | -0.97 | 98.72 | 94.95 | 102.50 | — |
| — | 0.42 | 0.55 | 0.48 | +0.03 | 47.3% | 855 | 47.3% | -0.98 | 103.92 | 99.85 | 108.00 | — |
| — | 0.36 | 0.43 | 0.40 | +0.02 | 47.7% | 860 | 47.7% | -0.98 | 108.58 | 104.90 | 112.25 | — |
| — | 0.25 | 0.38 | 0.32 | +0.02 | 48.1% | 865 | 48.1% | -0.99 | 113.90 | 110.00 | 117.80 | — |
| — | 0.22 | 0.33 | 0.28 | +0.02 | 48.4% | 870 | 48.4% | -0.99 | 118.22 | 114.95 | 121.50 | — |
| — | 0.15 | 0.22 | 0.18 | +0.01 | 49.2% | 880 | 49.2% | -1.00 | 128.72 | 124.75 | 132.70 | — |
| — | 0.10 | 0.22 | 0.16 | +0.01 | 49.6% | 885 | 49.6% | -1.00 | 133.25 | 129.90 | 136.60 | — |
| — | 0.07 | 0.19 | 0.13 | +0.01 | 50.5% | 895 | 50.5% | -1.00 | 143.35 | 139.25 | 147.45 | — |
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.