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 | |
| — | 148.58 | 152.00 | 150.29 | — | — | 600 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 133.63 | 137.92 | 135.78 | — | — | 615 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 123.67 | 126.57 | 125.12 | — | — | 625 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 108.73 | 113.03 | 110.88 | — | — | 640 | — | — | 0.17 | 0.16 | 0.19 | — |
| — | 98.79 | 102.02 | 100.41 | — | — | 650 | — | — | 0.22 | 0.21 | 0.23 | — |
| — | 88.86 | 93.16 | 91.01 | — | — | 660 | — | — | 0.28 | 0.27 | 0.29 | — |
| — | 79.00 | 83.26 | 81.13 | — | — | 670 | — | — | 0.36 | 0.35 | 0.37 | — |
| — | 69.08 | 73.38 | 71.23 | — | — | 680 | — | — | 0.47 | 0.46 | 0.48 | — |
| — | 59.23 | 63.55 | 61.39 | — | — | 690 | — | — | 0.64 | 0.63 | 0.65 | — |
| — | 49.82 | 53.82 | 51.82 | — | — | 700 | — | — | 0.91 | 0.90 | 0.92 | — |
| — | 41.56 | 44.30 | 42.93 | — | — | 710 | — | — | 1.38 | 1.36 | 1.40 | — |
| — | 35.76 | 38.09 | 36.92 | — | — | 715 | — | — | 1.74 | 1.72 | 1.75 | — |
| — | 32.78 | 33.46 | 33.12 | — | — | 720 | — | — | 2.20 | 2.18 | 2.22 | — |
| — | 28.55 | 29.10 | 28.82 | — | — | 725 | — | — | 2.81 | 2.79 | 2.84 | — |
| — | 24.29 | 24.84 | 24.57 | — | — | 730 | — | — | 3.61 | 3.59 | 3.63 | — |
| — | 21.11 | 21.65 | 21.38 | — | — | 734 | — | — | 4.40 | 4.38 | 4.42 | — |
| — | 20.43 | 20.86 | 20.64 | — | — | 735 | — | — | 4.63 | 4.61 | 4.65 | — |
| — | 19.52 | 20.09 | 19.80 | — | — | 736 | — | — | 4.86 | 4.83 | 4.88 | — |
| — | 18.69 | 19.32 | 19.00 | — | — | 737 | — | — | 5.11 | 5.08 | 5.13 | — |
| — | 18.19 | 18.46 | 18.32 | — | — | 738 | — | — | 5.36 | 5.33 | 5.38 | — |
| — | 17.45 | 17.72 | 17.59 | — | — | 739 | — | — | 5.62 | 5.60 | 5.65 | — |
| 28,498 | 16.75 | 17.01 | 16.88 | — | — | 740 | — | — | 5.90 | 5.88 | 5.92 | — |
| — | 16.05 | 16.29 | 16.17 | — | — | 741 | — | — | 6.20 | 6.17 | 6.22 | — |
| — | 15.33 | 15.60 | 15.46 | — | — | 742 | — | — | 6.50 | 6.47 | 6.53 | — |
| — | 14.65 | 14.90 | 14.78 | — | — | 743 | — | — | 6.82 | 6.79 | 6.84 | — |
| — | 13.97 | 14.23 | 14.10 | — | — | 744 | — | — | 7.14 | 7.11 | 7.18 | — |
| — | 13.45 | 13.56 | 13.51 | — | — | 745 | — | — | 7.49 | 7.46 | 7.52 | — |
| — | 12.68 | 12.93 | 12.80 | — | — | 746 | — | — | 7.86 | 7.82 | 7.89 | — |
| — | 12.05 | 12.31 | 12.18 | — | — | 747 | — | — | 8.23 | 8.20 | 8.27 | — |
| — | 11.44 | 11.70 | 11.57 | — | — | 748 | 16.9% | -0.57 | 8.62 | 8.59 | 8.66 | — |
| — | 10.95 | 11.02 | 10.98 | +0.42 | 16.9% | 749 | 16.9% | -0.59 | 9.03 | 8.99 | 9.07 | — |
| — | 10.37 | 10.44 | 10.40 | +0.41 | 16.7% | 750 | — | — | 9.46 | 9.42 | 9.49 | — |
| — | 9.81 | 9.88 | 9.85 | — | — | 751 | — | — | 9.90 | 9.86 | 9.94 | — |
| — | 9.26 | 9.34 | 9.30 | — | — | 752 | — | — | 10.36 | 10.32 | 10.40 | — |
| — | 8.74 | 8.81 | 8.78 | +0.36 | 16.4% | 753 | 16.4% | -0.65 | 10.84 | 10.79 | 10.88 | — |
| — | 8.23 | 8.30 | 8.27 | +0.35 | 16.4% | 754 | 16.4% | -0.66 | 11.33 | 11.29 | 11.37 | — |
| — | 7.74 | 7.80 | 7.77 | +0.34 | 16.2% | 755 | 16.2% | -0.68 | 11.84 | 11.71 | 11.96 | — |
| — | 7.26 | 7.33 | 7.29 | +0.32 | 16.1% | 756 | 16.1% | -0.69 | 12.37 | 12.25 | 12.48 | — |
| — | 6.81 | 6.88 | 6.84 | +0.31 | 16.0% | 757 | 16.0% | -0.71 | 12.91 | 12.80 | 13.03 | — |
| — | 6.38 | 6.44 | 6.41 | +0.29 | 16.0% | 758 | 16.0% | -0.72 | 13.49 | 13.37 | 13.61 | — |
| — | 5.96 | 6.02 | 5.99 | +0.28 | 15.9% | 759 | 15.9% | -0.74 | 14.08 | 13.95 | 14.21 | — |
| — | 5.55 | 5.61 | 5.58 | +0.27 | 15.8% | 760 | 15.8% | -0.75 | 14.69 | 14.56 | 14.82 | — |
| — | 5.17 | 5.23 | 5.20 | +0.25 | 15.7% | 761 | 15.7% | -0.76 | 15.32 | 15.19 | 15.45 | — |
| — | 4.81 | 4.87 | 4.84 | +0.24 | 15.7% | 762 | 15.7% | -0.78 | 15.96 | 15.83 | 16.09 | — |
| — | 4.46 | 4.52 | 4.49 | +0.23 | 15.6% | 763 | 15.6% | -0.79 | 16.51 | 16.20 | 16.82 | — |
| — | 4.14 | 4.19 | 4.17 | +0.21 | 15.5% | 764 | 15.5% | -0.80 | 18.07 | 16.82 | 19.33 | — |
| — | 3.85 | 3.88 | 3.87 | +0.20 | 15.5% | 765 | 15.5% | -0.82 | 17.97 | 17.57 | 18.37 | — |
| — | 2.55 | 2.58 | 2.56 | +0.15 | 15.1% | 770 | 15.1% | -0.88 | 21.64 | 21.31 | 21.96 | — |
| — | 1.64 | 1.66 | 1.65 | +0.10 | 15.0% | 775 | 15.0% | -0.93 | 26.61 | 25.26 | 27.97 | — |
| — | 1.02 | 1.04 | 1.03 | +0.07 | 15.0% | 780 | 15.0% | -0.97 | 30.57 | 28.69 | 32.46 | — |
| — | 0.38 | 0.40 | 0.39 | +0.03 | 15.1% | 790 | 15.1% | -1.00 | 40.35 | 38.23 | 42.47 | — |
| — | 0.23 | 0.25 | 0.24 | +0.02 | 15.2% | 795 | 15.2% | -1.00 | 45.27 | 43.11 | 47.43 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 15.8% | 805 | 15.8% | -1.00 | 55.27 | 53.11 | 57.42 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 16.9% | 815 | 16.9% | -1.00 | 65.27 | 63.11 | 67.42 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 18.3% | 825 | 18.3% | -1.00 | 75.27 | 73.11 | 77.42 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.8% | 835 | 19.8% | -1.00 | 85.27 | 83.11 | 87.42 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 21.4% | 845 | 21.4% | -1.00 | 95.30 | 93.17 | 97.42 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 23.4% | 860 | 23.4% | -1.00 | 110.27 | 108.11 | 112.43 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.2% | 870 | 24.2% | -1.00 | 120.27 | 118.11 | 122.43 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 880 | 24.7% | -1.00 | 130.27 | 128.11 | 132.43 | — |
| — | — | 0.02 | — | +0.00 | 25.1% | 895 | 25.1% | -1.00 | 145.27 | 143.11 | 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.