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 | |
| — | 149.78 | 154.10 | 151.94 | +0.98 | 38.0% | 600 | 38.0% | -0.02 | 0.41 | 0.39 | 0.42 | — |
| — | 135.04 | 139.25 | 137.15 | +0.98 | 35.6% | 615 | 35.6% | -0.02 | 0.52 | 0.49 | 0.54 | — |
| — | 125.06 | 129.38 | 127.22 | +0.97 | 34.0% | 625 | 34.0% | -0.03 | 0.61 | 0.59 | 0.63 | — |
| — | 110.30 | 114.61 | 112.45 | +0.96 | 31.7% | 640 | 31.7% | -0.04 | 0.81 | 0.78 | 0.83 | — |
| — | 100.50 | 104.81 | 102.66 | +0.95 | 30.2% | 650 | 30.2% | -0.05 | 0.98 | 0.96 | 1.01 | — |
| — | 91.22 | 94.59 | 92.91 | +0.94 | 28.8% | 660 | 28.8% | -0.06 | 1.22 | 1.19 | 1.24 | — |
| — | 81.57 | 84.94 | 83.25 | +0.92 | 27.4% | 670 | 27.4% | -0.08 | 1.53 | 1.50 | 1.56 | — |
| — | 72.03 | 75.39 | 73.71 | +0.89 | 26.1% | 680 | 26.1% | -0.10 | 1.96 | 1.92 | 2.00 | — |
| — | 62.60 | 66.06 | 64.33 | +0.87 | 24.8% | 690 | 24.8% | -0.13 | 2.55 | 2.51 | 2.59 | — |
| — | 53.92 | 56.03 | 54.98 | +0.83 | 23.6% | 700 | 23.6% | -0.17 | 3.35 | 3.31 | 3.39 | — |
| — | 45.08 | 47.07 | 46.08 | +0.78 | 22.5% | 710 | 22.5% | -0.23 | 4.47 | 4.43 | 4.51 | — |
| — | 41.26 | 42.67 | 41.97 | +0.75 | 22.0% | 715 | 22.0% | -0.25 | 5.18 | 5.14 | 5.22 | — |
| — | 37.29 | 39.74 | 38.52 | +0.71 | 21.5% | 720 | 21.5% | -0.29 | 6.00 | 5.95 | 6.04 | — |
| — | 33.17 | 34.53 | 33.85 | — | — | 725 | — | — | 6.96 | 6.91 | 7.00 | — |
| — | 29.24 | 30.44 | 29.84 | — | — | 730 | — | — | 8.06 | 8.01 | 8.11 | — |
| — | 26.99 | 27.32 | 27.16 | — | — | 734 | — | — | 9.10 | 9.02 | 9.17 | — |
| — | 26.25 | 26.59 | 26.42 | — | — | 735 | — | — | 9.36 | 9.30 | 9.41 | — |
| — | 25.54 | 25.86 | 25.70 | — | — | 736 | — | — | 9.63 | 9.57 | 9.69 | — |
| — | 24.82 | 25.15 | 24.98 | — | — | 737 | — | — | 9.93 | 9.85 | 10.00 | — |
| — | 24.13 | 24.44 | 24.29 | — | — | 738 | — | — | 10.21 | 10.15 | 10.27 | — |
| — | 23.43 | 23.74 | 23.59 | — | — | 739 | — | — | 10.53 | 10.46 | 10.60 | — |
| — | 22.74 | 23.06 | 22.90 | — | — | 740 | — | — | 10.83 | 10.77 | 10.89 | — |
| — | 22.07 | 22.38 | 22.23 | — | — | 741 | — | — | 11.16 | 11.09 | 11.24 | — |
| — | 21.40 | 21.72 | 21.56 | — | — | 742 | — | — | 11.49 | 11.42 | 11.57 | — |
| — | 20.74 | 21.06 | 20.90 | — | — | 743 | — | — | 11.84 | 11.76 | 11.91 | — |
| — | 20.08 | 20.41 | 20.25 | — | — | 744 | — | — | 12.20 | 12.12 | 12.28 | — |
| — | 19.48 | 19.76 | 19.62 | +0.51 | 18.9% | 745 | 18.9% | -0.50 | 12.56 | 12.48 | 12.64 | — |
| — | 18.83 | 19.13 | 18.98 | +0.50 | 18.9% | 746 | 18.9% | -0.51 | 12.93 | 12.85 | 13.01 | — |
| — | 18.21 | 18.51 | 18.36 | +0.49 | 18.8% | 747 | 18.8% | -0.52 | 13.31 | 13.23 | 13.40 | — |
| — | 17.60 | 17.91 | 17.75 | +0.48 | 18.7% | 748 | 18.7% | -0.53 | 13.71 | 13.62 | 13.79 | — |
| — | 17.10 | 17.26 | 17.18 | +0.47 | 18.7% | 749 | 18.7% | -0.54 | 14.12 | 14.04 | 14.20 | — |
| — | 16.49 | 16.66 | 16.57 | +0.46 | 18.6% | 750 | — | — | 14.54 | 14.46 | 14.61 | — |
| — | 15.91 | 16.09 | 16.00 | — | — | 751 | 18.5% | -0.57 | 14.96 | 14.87 | 15.04 | — |
| — | 15.36 | 15.52 | 15.44 | +0.44 | 18.4% | 752 | 18.4% | -0.58 | 15.39 | 15.30 | 15.48 | — |
| — | 14.79 | 14.96 | 14.88 | +0.43 | 18.3% | 753 | 18.3% | -0.59 | 15.84 | 15.75 | 15.93 | — |
| — | 14.25 | 14.42 | 14.34 | +0.41 | 18.2% | 754 | 18.2% | -0.60 | 16.30 | 16.20 | 16.39 | — |
| — | 13.74 | 13.89 | 13.81 | +0.40 | 18.1% | 755 | 18.1% | -0.61 | 16.77 | 16.69 | 16.86 | — |
| — | 13.20 | 13.37 | 13.29 | +0.39 | 18.1% | 756 | 18.1% | -0.62 | 17.25 | 17.16 | 17.35 | — |
| — | 12.69 | 12.86 | 12.78 | +0.38 | 18.0% | 757 | 18.0% | -0.63 | 17.75 | 17.66 | 17.85 | — |
| — | 12.19 | 12.36 | 12.28 | +0.37 | 17.9% | 758 | 17.9% | -0.64 | 18.26 | 18.11 | 18.41 | — |
| — | 11.74 | 11.87 | 11.80 | +0.36 | 17.8% | 759 | 17.8% | -0.65 | 18.77 | 18.63 | 18.92 | — |
| — | 11.28 | 11.40 | 11.34 | +0.35 | 17.8% | 760 | 17.8% | -0.66 | 19.31 | 19.16 | 19.46 | — |
| — | 10.78 | 10.94 | 10.86 | +0.34 | 17.7% | 761 | 17.7% | -0.67 | 19.86 | 19.71 | 20.01 | — |
| — | 10.33 | 10.49 | 10.41 | +0.33 | 17.6% | 762 | 17.6% | -0.68 | 20.42 | 20.26 | 20.58 | — |
| — | 9.90 | 10.06 | 9.98 | +0.32 | 17.6% | 763 | 17.6% | -0.69 | 21.00 | 20.83 | 21.16 | — |
| — | 9.49 | 9.63 | 9.56 | +0.31 | 17.5% | 764 | 17.5% | -0.70 | 21.58 | 21.42 | 21.74 | — |
| — | 9.12 | 9.22 | 9.17 | +0.30 | 17.4% | 765 | 17.4% | -0.71 | 22.18 | 22.01 | 22.34 | — |
| — | 7.21 | 7.33 | 7.27 | +0.26 | 17.1% | 770 | 17.1% | -0.76 | 25.35 | 25.18 | 25.52 | — |
| — | 5.63 | 5.74 | 5.68 | +0.21 | 16.9% | 775 | 16.9% | -0.81 | 28.79 | 28.20 | 29.38 | — |
| — | 4.31 | 4.42 | 4.37 | +0.17 | 16.7% | 780 | 16.7% | -0.86 | 32.93 | 31.18 | 34.68 | — |
| — | 2.44 | 2.53 | 2.48 | +0.11 | 16.4% | 790 | 16.4% | -0.93 | 41.16 | 39.63 | 42.68 | — |
| — | 1.80 | 1.87 | 1.83 | +0.09 | 16.3% | 795 | 16.3% | -0.96 | 45.91 | 43.89 | 47.93 | — |
| — | 0.96 | 1.02 | 0.99 | +0.05 | 16.3% | 805 | 16.3% | -1.00 | 55.38 | 53.25 | 57.50 | — |
| — | 0.53 | 0.56 | 0.55 | +0.03 | 16.4% | 815 | 16.4% | -1.00 | 65.23 | 63.11 | 67.35 | — |
| — | 0.29 | 0.32 | 0.30 | +0.02 | 16.7% | 825 | 16.7% | -1.00 | 75.24 | 73.11 | 77.37 | — |
| — | 0.16 | 0.19 | 0.17 | +0.01 | 17.1% | 835 | 17.1% | -1.00 | 85.24 | 83.11 | 87.37 | — |
| — | 0.08 | 0.12 | 0.10 | +0.01 | 17.5% | 845 | 17.5% | -1.00 | 95.31 | 93.23 | 97.39 | — |
| — | 0.03 | 0.07 | 0.05 | +0.00 | 18.3% | 860 | 18.3% | -1.00 | 110.29 | 108.18 | 112.40 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 870 | — | — | 120.06 | 118.11 | 122.00 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 880 | 19.9% | -1.00 | 130.26 | 128.11 | 132.41 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 895 | — | — | 145.21 | 143.23 | 147.18 | — |
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.