Spot 751.05
· 456 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 144.75 | 148.60 | 146.68 | +1.00 | 54.8% | 605 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 129.76 | 133.61 | 131.69 | — | — | 620 | 50.1% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 119.77 | 123.62 | 121.69 | +1.00 | 46.4% | 630 | 46.4% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 109.78 | 113.63 | 111.70 | +0.99 | 43.0% | 640 | 43.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | — | — | — | — | — | 645 | — | — | — | — | — | — |
| — | 94.80 | 98.65 | 96.72 | +0.99 | 38.0% | 655 | 38.0% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 84.82 | 88.67 | 86.75 | +0.99 | 34.5% | 665 | 34.5% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 74.86 | 78.70 | 76.78 | +0.99 | 31.1% | 675 | 31.1% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 64.88 | 68.73 | 66.81 | +0.98 | 28.0% | 685 | 28.0% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 54.92 | 58.77 | 56.84 | +0.97 | 25.0% | 695 | 25.0% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 44.98 | 48.83 | 46.91 | +0.96 | 22.3% | 705 | 22.3% | -0.04 | 0.17 | 0.16 | 0.17 | — |
| — | 40.03 | 43.88 | 41.95 | +0.94 | 21.1% | 710 | — | — | 0.21 | 0.21 | 0.22 | — |
| — | 31.50 | 32.35 | 31.93 | — | — | 720 | — | — | 0.42 | 0.41 | 0.43 | — |
| — | 27.02 | 27.55 | 27.29 | — | — | 725 | 18.0% | -0.14 | 0.62 | 0.61 | 0.63 | — |
| — | 22.47 | 22.87 | 22.67 | +0.81 | 17.2% | 730 | — | — | 0.95 | 0.94 | 0.96 | — |
| — | 18.02 | 18.39 | 18.20 | — | — | 735 | — | — | 1.49 | 1.47 | 1.50 | — |
| — | 17.13 | 17.52 | 17.32 | +0.73 | 16.4% | 736 | — | — | 1.62 | 1.61 | 1.63 | — |
| — | 16.09 | 18.32 | 17.20 | — | — | 737 | — | — | 1.77 | 1.76 | 1.78 | — |
| — | 15.48 | 15.83 | 15.65 | — | — | 738 | — | — | 1.94 | 1.92 | 1.95 | — |
| — | 14.51 | 16.68 | 15.60 | — | — | 739 | — | — | 2.12 | 2.10 | 2.13 | — |
| — | 13.87 | 14.19 | 14.03 | +0.67 | 15.9% | 740 | 15.9% | -0.34 | 2.31 | 2.30 | 2.32 | — |
| — | 13.08 | 13.40 | 13.24 | +0.64 | 15.8% | 741 | 15.8% | -0.36 | 2.52 | 2.50 | 2.54 | — |
| — | 12.31 | 12.63 | 12.47 | — | — | 742 | — | — | 2.75 | 2.73 | 2.76 | — |
| — | 11.57 | 11.87 | 11.72 | — | — | 743 | — | — | 3.00 | 2.98 | 3.01 | — |
| — | 10.91 | 11.01 | 10.96 | — | — | 744 | — | — | 3.26 | 3.24 | 3.28 | — |
| — | 10.21 | 10.29 | 10.25 | — | — | 745 | — | — | 3.56 | 3.54 | 3.57 | — |
| — | 9.52 | 9.60 | 9.56 | — | — | 746 | 15.3% | -0.45 | 3.87 | 3.85 | 3.89 | 10,247 |
| — | 8.86 | 8.93 | 8.89 | — | — | 747 | 15.2% | -0.47 | 4.21 | 4.20 | 4.22 | — |
| 3,504 | 8.22 | 8.28 | 8.25 | +0.51 | 15.1% | 748 | — | — | 4.56 | 4.54 | 4.58 | — |
| — | 7.60 | 7.66 | 7.63 | +0.49 | 15.0% | 749 | — | — | 4.95 | 4.92 | 4.97 | 1,679 |
| — | 7.01 | 7.06 | 7.04 | — | — | 750 | — | — | 5.35 | 5.33 | 5.37 | 9,790 |
| 1,355 | 6.44 | 6.49 | 6.46 | — | — | 751 | — | — | 5.79 | 5.77 | 5.81 | 794 |
| 3,595 | 5.90 | 5.95 | 5.92 | — | — | 752 | — | — | 6.27 | 6.26 | 6.28 | — |
| — | 5.39 | 5.43 | 5.41 | — | — | 753 | — | — | 6.75 | 6.72 | 6.77 | — |
| — | 4.90 | 4.95 | 4.92 | — | — | 754 | — | — | 7.27 | 7.24 | 7.30 | — |
| 19,032 | 4.45 | 4.49 | 4.47 | — | — | 755 | — | — | 7.81 | 7.78 | 7.84 | — |
| 3,573 | 4.01 | 4.05 | 4.03 | — | — | 756 | — | — | 8.39 | 8.36 | 8.42 | 1,730 |
| — | 3.61 | 3.65 | 3.63 | — | — | 757 | — | — | 8.99 | 8.95 | 9.03 | — |
| 1,749 | 3.23 | 3.27 | 3.25 | — | — | 758 | — | — | 9.62 | 9.58 | 9.66 | 755 |
| 2,537 | 2.88 | 2.91 | 2.90 | — | — | 759 | — | — | 10.28 | 10.23 | 10.33 | 1,492 |
| — | 2.56 | 2.59 | 2.58 | +0.26 | 14.0% | 760 | — | — | 10.89 | 10.68 | 11.10 | 3,949 |
| 2,490 | 2.26 | 2.29 | 2.27 | — | — | 761 | — | — | 11.59 | 11.37 | 11.80 | — |
| — | 1.99 | 2.01 | 2.00 | — | — | 762 | — | — | 12.37 | 12.13 | 12.60 | 696 |
| 3,093 | 1.74 | 1.76 | 1.75 | +0.20 | 13.7% | 763 | 13.7% | -0.81 | 13.10 | 12.85 | 13.35 | — |
| — | 1.51 | 1.53 | 1.52 | +0.19 | 13.6% | 764 | 13.6% | -0.83 | 13.84 | 13.62 | 14.06 | — |
| — | 1.31 | 1.33 | 1.32 | +0.17 | 13.5% | 765 | 13.5% | -0.85 | 14.79 | 14.61 | 14.98 | — |
| — | 1.12 | 1.15 | 1.14 | +0.15 | 13.4% | 766 | 13.4% | -0.86 | 15.59 | 15.35 | 15.82 | — |
| — | — | — | — | — | — | 767 | — | — | — | — | — | — |
| — | 0.59 | 0.61 | 0.60 | — | — | 770 | 13.1% | -0.92 | 19.09 | 18.83 | 19.36 | — |
| — | 0.23 | 0.25 | 0.24 | +0.06 | 12.8% | 775 | 12.8% | -0.97 | 23.80 | 21.87 | 25.72 | — |
| — | 0.09 | 0.11 | 0.10 | +0.03 | 12.8% | 780 | 12.8% | -1.00 | 28.71 | 26.79 | 30.64 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 13.2% | 785 | 13.2% | -1.00 | 33.70 | 31.77 | 35.62 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 14.0% | 790 | 14.0% | -1.00 | 38.69 | 36.77 | 40.61 | — |
| — | — | — | — | — | — | 795 | — | — | — | — | — | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.4% | 800 | 16.4% | -1.00 | 48.70 | 46.77 | 50.62 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.1% | 810 | 19.1% | -1.00 | 58.70 | 56.79 | 60.62 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 820 | 21.1% | -1.00 | 68.70 | 66.78 | 70.62 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 830 | 21.7% | -1.00 | 78.69 | 76.76 | 80.62 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 840 | 20.7% | -1.00 | 88.69 | 86.76 | 90.62 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 850 | 18.8% | -1.00 | 98.69 | 96.76 | 100.62 | — |
| — | — | 0.01 | — | +0.00 | 18.7% | 860 | 18.7% | -1.00 | 108.69 | 106.77 | 110.62 | — |
| — | — | 0.01 | — | +0.00 | 19.9% | 875 | 19.9% | -1.00 | 123.69 | 121.76 | 125.62 | — |
| — | — | 0.01 | — | +0.00 | 20.9% | 885 | 20.9% | -1.00 | 133.69 | 131.76 | 135.62 | — |
| — | — | 0.01 | — | +0.00 | 22.6% | 900 | 22.6% | -1.00 | 148.69 | 146.76 | 150.62 | — |
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.