Spot 749.17
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.12 | 152.42 | 150.27 | +1.00 | 55.3% | 600 | 55.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 133.13 | 137.43 | 135.28 | +1.00 | 49.8% | 615 | 49.8% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 123.14 | 127.44 | 125.29 | +1.00 | 46.3% | 625 | 46.3% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 108.16 | 112.46 | 110.31 | +1.00 | 41.4% | 640 | 41.4% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 98.17 | 102.47 | 100.32 | +0.99 | 38.2% | 650 | 38.2% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 88.17 | 92.48 | 90.33 | +0.99 | 35.2% | 660 | 35.2% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 78.20 | 82.50 | 80.35 | +0.99 | 32.0% | 670 | 32.0% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 68.22 | 72.52 | 70.37 | +0.98 | 28.7% | 680 | 28.7% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 58.26 | 62.56 | 60.41 | +0.97 | 25.8% | 690 | 25.8% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 48.32 | 52.62 | 50.47 | +0.95 | 23.3% | 700 | 23.3% | -0.05 | 0.14 | 0.13 | 0.15 | — |
| — | 38.56 | 42.74 | 40.65 | +0.91 | 21.1% | 710 | 21.1% | -0.09 | 0.26 | 0.25 | 0.27 | — |
| — | 34.46 | 37.86 | 36.16 | +0.88 | 20.1% | 715 | 20.1% | -0.12 | 0.38 | 0.37 | 0.39 | — |
| — | 30.46 | 31.46 | 30.96 | +0.85 | 19.2% | 720 | 19.2% | -0.16 | 0.56 | 0.55 | 0.58 | — |
| — | 25.78 | 26.74 | 26.26 | +0.79 | 18.4% | 725 | 18.4% | -0.21 | 0.84 | 0.83 | 0.85 | — |
| — | 21.52 | 22.15 | 21.84 | +0.73 | 17.7% | 730 | 17.7% | -0.27 | 1.28 | 1.27 | 1.30 | — |
| — | 18.01 | 18.64 | 18.32 | +0.67 | 17.2% | 734 | 17.2% | -0.34 | 1.78 | 1.77 | 1.80 | — |
| — | 17.21 | 17.80 | 17.50 | +0.65 | 17.1% | 735 | 17.1% | -0.35 | 1.94 | 1.92 | 1.96 | — |
| — | 16.31 | 16.95 | 16.63 | +0.63 | 17.0% | 736 | 17.0% | -0.37 | 2.10 | 2.08 | 2.12 | — |
| — | 15.49 | 16.11 | 15.80 | +0.62 | 16.8% | 737 | 16.8% | -0.39 | 2.29 | 2.27 | 2.30 | — |
| — | 14.70 | 15.31 | 15.01 | +0.60 | 16.7% | 738 | 16.7% | -0.41 | 2.47 | 2.45 | 2.49 | — |
| — | 13.96 | 14.50 | 14.23 | +0.58 | 16.6% | 739 | 16.6% | -0.43 | 2.68 | 2.66 | 2.70 | — |
| — | 13.13 | 13.70 | 13.41 | +0.56 | 16.5% | 740 | 16.5% | -0.45 | 2.92 | 2.90 | 2.93 | — |
| — | 12.37 | 12.93 | 12.65 | +0.54 | 16.4% | 741 | 16.4% | -0.47 | 3.15 | 3.12 | 3.17 | — |
| — | 11.85 | 11.96 | 11.90 | +0.52 | 16.3% | 742 | 16.3% | -0.49 | 3.40 | 3.38 | 3.43 | — |
| — | 11.13 | 11.23 | 11.18 | +0.50 | 16.2% | 743 | 16.2% | -0.51 | 3.68 | 3.65 | 3.71 | — |
| 738 | 10.43 | 10.52 | 10.47 | +0.48 | 16.1% | 744 | 16.1% | -0.53 | 3.98 | 3.95 | 4.00 | — |
| — | 9.75 | 9.83 | 9.79 | +0.46 | 15.9% | 745 | 15.9% | -0.55 | 4.29 | 4.27 | 4.32 | — |
| — | 9.08 | 9.16 | 9.12 | +0.44 | 15.9% | 746 | 15.9% | -0.57 | 4.63 | 4.61 | 4.66 | — |
| — | 8.44 | 8.52 | 8.48 | +0.42 | 15.7% | 747 | 15.7% | -0.59 | 5.00 | 4.97 | 5.02 | — |
| — | 7.83 | 7.89 | 7.86 | +0.40 | 15.6% | 748 | 15.6% | -0.61 | 5.38 | 5.35 | 5.41 | — |
| — | 7.23 | 7.29 | 7.26 | +0.38 | 15.5% | 749 | 15.5% | -0.63 | 5.78 | 5.76 | 5.80 | — |
| — | 6.66 | 6.72 | 6.69 | +0.36 | 15.3% | 750 | 15.3% | -0.65 | 6.22 | 6.19 | 6.25 | — |
| — | 6.11 | 6.17 | 6.14 | +0.34 | 15.2% | 751 | 15.2% | -0.67 | 6.67 | 6.65 | 6.70 | — |
| — | 5.59 | 5.65 | 5.62 | +0.32 | 15.1% | 752 | 15.1% | -0.69 | 7.16 | 7.12 | 7.20 | — |
| — | 5.09 | 5.15 | 5.12 | +0.30 | 15.0% | 753 | 15.0% | -0.71 | 7.67 | 7.63 | 7.70 | — |
| — | 4.62 | 4.68 | 4.65 | +0.28 | 14.9% | 754 | 14.9% | -0.73 | 8.21 | 8.17 | 8.25 | — |
| — | 4.18 | 4.23 | 4.21 | +0.26 | 14.8% | 755 | 14.8% | -0.75 | 8.78 | 8.73 | 8.82 | — |
| — | 3.76 | 3.81 | 3.79 | +0.24 | 14.7% | 756 | 14.7% | -0.77 | 9.37 | 9.32 | 9.41 | — |
| — | 3.37 | 3.42 | 3.40 | +0.22 | 14.5% | 757 | 14.5% | -0.79 | 9.99 | 9.94 | 10.04 | — |
| — | 3.01 | 3.06 | 3.04 | +0.21 | 14.4% | 758 | 14.4% | -0.81 | 10.64 | 10.58 | 10.70 | — |
| — | 2.68 | 2.72 | 2.70 | +0.19 | 14.3% | 759 | 14.3% | -0.83 | 11.23 | 10.96 | 11.50 | — |
| — | 2.37 | 2.42 | 2.40 | +0.17 | 14.2% | 760 | 14.2% | -0.84 | 12.07 | 11.75 | 12.39 | — |
| — | 2.09 | 2.13 | 2.11 | +0.16 | 14.2% | 761 | 14.2% | -0.86 | 12.64 | 12.34 | 12.95 | — |
| — | 1.83 | 1.88 | 1.85 | +0.15 | 14.1% | 762 | 14.1% | -0.87 | 13.44 | 13.15 | 13.72 | — |
| — | 1.60 | 1.64 | 1.62 | +0.13 | 14.0% | 763 | 14.0% | -0.89 | 14.22 | 13.93 | 14.52 | — |
| — | 1.39 | 1.43 | 1.41 | — | — | 764 | — | — | 15.03 | 14.72 | 15.34 | — |
| — | 1.21 | 1.25 | 1.23 | — | — | 765 | — | — | 15.85 | 15.54 | 16.15 | — |
| — | 0.57 | 0.59 | 0.58 | — | — | 770 | — | — | 20.23 | 19.87 | 20.60 | — |
| — | 0.24 | 0.27 | 0.26 | — | — | 775 | — | — | 25.82 | 24.44 | 27.21 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 780 | — | — | 30.17 | 28.18 | 32.16 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 790 | — | — | 40.28 | 38.15 | 42.41 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 795 | — | — | 45.26 | 43.10 | 47.42 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 805 | — | — | 55.26 | 53.10 | 57.42 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 815 | — | — | 65.30 | 63.17 | 67.43 | — |
| — | — | 0.02 | — | — | — | 825 | — | — | 75.27 | 73.10 | 77.43 | — |
| — | — | 0.02 | — | — | — | 835 | — | — | 85.27 | 83.10 | 87.43 | — |
| — | — | 0.01 | — | — | — | 845 | — | — | 95.27 | 93.10 | 97.43 | — |
| — | — | 0.02 | — | — | — | 860 | — | — | 110.30 | 108.17 | 112.43 | — |
| — | — | 0.02 | — | — | — | 870 | — | — | 120.27 | 118.10 | 122.43 | — |
| — | — | 0.02 | — | — | — | 880 | — | — | 130.26 | 128.10 | 132.43 | — |
| — | — | 0.01 | — | — | — | 895 | — | — | 145.30 | 143.17 | 147.43 | — |
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.