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 | |
| — | 150.10 | 155.95 | 153.03 | +0.99 | 50.4% | 600 | 50.4% | -0.01 | 0.22 | 0.20 | 0.24 | — |
| — | 139.75 | 146.45 | 143.10 | +0.99 | 48.7% | 610 | 48.7% | -0.01 | 0.31 | 0.20 | 0.42 | — |
| — | 129.90 | 136.10 | 133.00 | +0.98 | 47.2% | 620 | 47.2% | -0.02 | 0.41 | 0.29 | 0.54 | — |
| — | 111.00 | 117.10 | 114.05 | +0.97 | 44.4% | 640 | 44.4% | -0.03 | 0.76 | 0.65 | 0.87 | — |
| — | 102.00 | 106.80 | 104.40 | +0.96 | 43.2% | 650 | 43.2% | -0.04 | 1.00 | 0.94 | 1.06 | — |
| — | 92.00 | 97.85 | 94.92 | +0.95 | 42.2% | 660 | 42.2% | -0.05 | 1.41 | 1.30 | 1.51 | — |
| — | 82.90 | 90.75 | 86.83 | +0.93 | 41.6% | 667.5 | 41.6% | -0.06 | 1.83 | 1.69 | 1.97 | — |
| — | 77.85 | 83.65 | 80.75 | +0.92 | 41.0% | 675 | 41.0% | -0.08 | 2.34 | 2.22 | 2.46 | — |
| — | 71.05 | 76.00 | 73.53 | +0.90 | 40.5% | 682.5 | 40.5% | -0.10 | 3.08 | 2.90 | 3.25 | — |
| — | 64.30 | 69.85 | 67.08 | +0.87 | 40.2% | 690 | 40.2% | -0.13 | 3.98 | 3.80 | 4.15 | — |
| — | 60.45 | 65.40 | 62.92 | +0.85 | 39.9% | 695 | 39.9% | -0.15 | 4.62 | 4.45 | 4.80 | — |
| — | 56.45 | 60.30 | 58.38 | +0.83 | 39.8% | 700 | 39.8% | -0.17 | 5.47 | 5.30 | 5.65 | — |
| — | 51.65 | 56.80 | 54.23 | +0.81 | 39.6% | 705 | 39.6% | -0.19 | 6.38 | 6.20 | 6.55 | — |
| — | 49.05 | 52.10 | 50.58 | +0.79 | 39.5% | 710 | 39.5% | -0.22 | 7.45 | 7.25 | 7.65 | — |
| — | 45.30 | 48.20 | 46.75 | +0.76 | 39.4% | 715 | 39.4% | -0.24 | 8.68 | 8.45 | 8.90 | — |
| — | 41.75 | 44.20 | 42.98 | +0.73 | 39.3% | 720 | 39.3% | -0.27 | 10.05 | 9.80 | 10.30 | — |
| — | 38.55 | 40.65 | 39.60 | +0.70 | 39.3% | 725 | 39.3% | -0.30 | 11.62 | 11.35 | 11.90 | — |
| — | 35.30 | 36.75 | 36.02 | +0.67 | 39.3% | 730 | 39.3% | -0.33 | 13.30 | 13.00 | 13.60 | — |
| — | 31.70 | 33.70 | 32.70 | +0.64 | 39.3% | 735 | 39.3% | -0.37 | 15.05 | 14.55 | 15.55 | — |
| — | 30.40 | 32.25 | 31.32 | +0.62 | 39.3% | 737.5 | — | — | 16.23 | 15.90 | 16.55 | — |
| — | 28.85 | 30.95 | 29.90 | +0.60 | 39.3% | 740 | 39.3% | -0.40 | 17.27 | 16.95 | 17.60 | — |
| — | 27.60 | 29.05 | 28.32 | +0.59 | 39.4% | 742.5 | — | — | 18.40 | 18.05 | 18.75 | — |
| — | 26.35 | 27.75 | 27.05 | +0.57 | 39.4% | 745 | 39.4% | -0.43 | 19.55 | 19.20 | 19.90 | — |
| — | 25.20 | 26.15 | 25.68 | +0.55 | 39.5% | 747.5 | 39.5% | -0.45 | 20.73 | 20.35 | 21.10 | — |
| — | 24.00 | 24.80 | 24.40 | +0.53 | 39.5% | 750 | — | — | 21.98 | 21.65 | 22.30 | — |
| — | 22.75 | 23.60 | 23.18 | +0.52 | 39.6% | 752.5 | 39.6% | -0.49 | 23.25 | 22.85 | 23.65 | — |
| — | 21.60 | 22.40 | 22.00 | +0.50 | 39.6% | 755 | 39.6% | -0.50 | 24.60 | 24.20 | 25.00 | — |
| — | 20.55 | 21.35 | 20.95 | +0.48 | 39.7% | 757.5 | 39.7% | -0.52 | 25.98 | 25.55 | 26.40 | — |
| — | 19.40 | 20.20 | 19.80 | +0.47 | 39.7% | 760 | 39.7% | -0.54 | 27.38 | 26.95 | 27.80 | — |
| — | 17.50 | 18.15 | 17.82 | — | — | 765 | — | — | 30.40 | 29.85 | 30.95 | — |
| — | 15.60 | 16.35 | 15.97 | — | — | 770 | 40.0% | -0.60 | 33.58 | 32.70 | 34.45 | — |
| — | 13.95 | 14.55 | 14.25 | +0.37 | 40.2% | 775 | 40.2% | -0.63 | 36.77 | 35.90 | 37.65 | — |
| — | 12.45 | 13.05 | 12.75 | +0.34 | 40.4% | 780 | 40.4% | -0.66 | 40.08 | 38.85 | 41.30 | — |
| — | 11.10 | 11.70 | 11.40 | +0.31 | 40.5% | 785 | 40.5% | -0.69 | 43.70 | 42.25 | 45.15 | — |
| — | 9.80 | 10.45 | 10.12 | +0.28 | 40.7% | 790 | 40.7% | -0.72 | 47.48 | 46.10 | 48.85 | — |
| — | 8.75 | 9.25 | 9.00 | +0.26 | 40.9% | 795 | 40.9% | -0.75 | 51.12 | 49.35 | 52.90 | — |
| — | 7.75 | 8.15 | 7.95 | +0.24 | 41.1% | 800 | 41.1% | -0.77 | 55.30 | 53.80 | 56.80 | — |
| — | 6.85 | 7.35 | 7.10 | +0.21 | 41.3% | 805 | 41.3% | -0.79 | 59.35 | 57.10 | 61.60 | — |
| — | 6.10 | 6.50 | 6.30 | +0.19 | 41.5% | 810 | 41.5% | -0.81 | 63.25 | 61.10 | 65.40 | — |
| — | 5.35 | 5.75 | 5.55 | +0.17 | 41.7% | 815 | 41.7% | -0.83 | 67.45 | 65.25 | 69.65 | — |
| — | 4.70 | 5.10 | 4.90 | +0.16 | 42.0% | 820 | 42.0% | -0.85 | 72.28 | 69.50 | 75.05 | — |
| — | 4.15 | 4.50 | 4.33 | +0.14 | 42.2% | 825 | 42.2% | -0.87 | 76.38 | 73.80 | 78.95 | — |
| — | 3.65 | 4.00 | 3.83 | +0.13 | 42.4% | 830 | 42.4% | -0.88 | 81.03 | 78.20 | 83.85 | — |
| — | 3.25 | 3.55 | 3.40 | +0.11 | 42.6% | 835 | 42.6% | -0.89 | 85.30 | 82.60 | 88.00 | — |
| — | 2.90 | 3.05 | 2.98 | +0.10 | 42.9% | 840 | 42.9% | -0.91 | 90.47 | 87.15 | 93.80 | — |
| — | 2.49 | 2.77 | 2.63 | +0.09 | 43.1% | 845 | 43.1% | -0.92 | 95.03 | 91.70 | 98.35 | — |
| — | 2.18 | 2.42 | 2.30 | +0.08 | 43.4% | 850 | 43.4% | -0.93 | 99.90 | 97.20 | 102.60 | — |
| — | 1.95 | 2.16 | 2.06 | +0.07 | 43.6% | 855 | 43.6% | -0.94 | 104.40 | 101.05 | 107.75 | — |
| — | 1.69 | 1.95 | 1.82 | +0.06 | 43.8% | 860 | 43.8% | -0.95 | 109.40 | 105.75 | 113.05 | — |
| — | 1.50 | 1.69 | 1.59 | +0.06 | 44.1% | 865 | 44.1% | -0.95 | 114.03 | 110.60 | 117.45 | — |
| — | 1.35 | 1.49 | 1.42 | +0.05 | 44.3% | 870 | 44.3% | -0.96 | 119.10 | 115.40 | 122.80 | — |
| 460 | 0.98 | 1.19 | 1.08 | +0.04 | 44.8% | 880 | 44.8% | -0.97 | 128.62 | 125.20 | 132.05 | 0 |
| — | 0.87 | 1.10 | 0.98 | +0.04 | 45.1% | 885 | 45.1% | -0.98 | 133.78 | 130.05 | 137.50 | — |
| — | 0.67 | 0.87 | 0.77 | +0.03 | 45.8% | 895 | 45.6% | -0.98 | 143.30 | 139.90 | 146.70 | — |
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.