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 | |
| — | 145.23 | 149.08 | 147.16 | +0.99 | 42.4% | 605 | 42.4% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 130.27 | 134.12 | 132.19 | +0.99 | 39.2% | 620 | 39.2% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 120.30 | 124.15 | 122.22 | +0.99 | 37.1% | 630 | 37.1% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 110.34 | 114.19 | 112.27 | +0.99 | 34.9% | 640 | 34.9% | -0.01 | 0.14 | 0.14 | 0.15 | — |
| — | — | — | — | — | — | 645 | — | — | — | — | — | — |
| — | 95.42 | 99.26 | 97.34 | +0.98 | 31.6% | 655 | 31.6% | -0.02 | 0.20 | 0.19 | 0.20 | — |
| — | 85.48 | 89.33 | 87.41 | +0.98 | 29.4% | 665 | 29.4% | -0.02 | 0.23 | 0.23 | 0.24 | — |
| — | 75.56 | 79.41 | 77.48 | +0.97 | 27.2% | 675 | 27.2% | -0.03 | 0.30 | 0.29 | 0.31 | — |
| — | 65.67 | 69.52 | 67.59 | +0.96 | 25.2% | 685 | 25.2% | -0.04 | 0.40 | 0.39 | 0.40 | — |
| — | 55.84 | 59.69 | 57.77 | — | — | 695 | 23.2% | -0.06 | 0.55 | 0.54 | 0.56 | — |
| — | 46.12 | 48.43 | 47.27 | +0.91 | 21.4% | 705 | 21.4% | -0.09 | 0.81 | 0.80 | 0.82 | — |
| — | 41.33 | 45.18 | 43.26 | +0.89 | 20.6% | 710 | 20.6% | -0.12 | 1.01 | 1.00 | 1.03 | — |
| — | 31.97 | 34.25 | 33.11 | +0.83 | 19.1% | 720 | 19.1% | -0.17 | 1.66 | 1.64 | 1.67 | — |
| — | 27.45 | 31.30 | 29.38 | +0.79 | 18.4% | 725 | 18.4% | -0.21 | 2.13 | 2.12 | 2.15 | — |
| — | 24.84 | 25.37 | 25.11 | +0.75 | 17.8% | 730 | 17.8% | -0.25 | 2.79 | 2.77 | 2.80 | — |
| — | 20.71 | 21.20 | 20.95 | +0.69 | 17.2% | 735 | 17.2% | -0.31 | 3.63 | 3.62 | 3.65 | — |
| — | 18.50 | 20.35 | 19.43 | +0.68 | 17.0% | 736 | 17.0% | -0.32 | 3.83 | 3.82 | 3.85 | — |
| — | 17.42 | 19.59 | 18.50 | +0.67 | 16.9% | 737 | 16.9% | -0.33 | 4.05 | 4.04 | 4.07 | — |
| — | 16.65 | 20.25 | 18.45 | +0.66 | 16.8% | 738 | 16.8% | -0.34 | 4.28 | 4.26 | 4.29 | — |
| — | 17.58 | 18.04 | 17.81 | +0.65 | 16.7% | 739 | 16.7% | -0.36 | 4.51 | 4.49 | 4.53 | — |
| — | 16.83 | 17.24 | 17.04 | +0.63 | 16.6% | 740 | 16.6% | -0.37 | 4.75 | 4.74 | 4.77 | — |
| — | 16.09 | 16.49 | 16.29 | +0.62 | 16.5% | 741 | 16.5% | -0.38 | 5.01 | 4.99 | 5.03 | — |
| — | 15.36 | 15.58 | 15.47 | +0.61 | 16.3% | 742 | 16.3% | -0.40 | 5.29 | 5.26 | 5.31 | — |
| — | 14.64 | 14.87 | 14.76 | +0.59 | 16.2% | 743 | 16.2% | -0.41 | 5.58 | 5.55 | 5.60 | — |
| — | 13.94 | 14.17 | 14.05 | +0.58 | 16.1% | 744 | 16.1% | -0.43 | 5.88 | 5.85 | 5.90 | — |
| — | 13.28 | 13.48 | 13.38 | +0.56 | 16.0% | 745 | 16.0% | -0.44 | 6.20 | 6.17 | 6.22 | — |
| — | 12.61 | 12.81 | 12.71 | +0.55 | 15.9% | 746 | 15.9% | -0.45 | 6.53 | 6.50 | 6.55 | — |
| — | 11.96 | 12.16 | 12.06 | +0.54 | 15.8% | 747 | 15.8% | -0.47 | 6.88 | 6.85 | 6.90 | — |
| — | 11.32 | 11.51 | 11.41 | +0.52 | 15.7% | 748 | 15.7% | -0.49 | 7.25 | 7.22 | 7.27 | — |
| — | 10.69 | 10.90 | 10.79 | +0.51 | 15.6% | 749 | 15.6% | -0.51 | 7.62 | 7.60 | 7.65 | — |
| — | 10.19 | 10.26 | 10.22 | +0.49 | 15.5% | 750 | 15.5% | -0.52 | 8.03 | 8.00 | 8.06 | — |
| — | 9.61 | 9.67 | 9.64 | +0.47 | 15.4% | 751 | 15.4% | -0.53 | 8.45 | 8.42 | 8.48 | — |
| — | 9.05 | 9.10 | 9.07 | — | — | 752 | — | — | 8.89 | 8.86 | 8.92 | — |
| — | 8.50 | 8.56 | 8.53 | — | — | 753 | 15.2% | -0.57 | 9.35 | 9.31 | 9.38 | — |
| — | 7.97 | 8.03 | 8.00 | +0.42 | 15.1% | 754 | — | — | 9.82 | 9.79 | 9.85 | — |
| — | 7.46 | 7.52 | 7.49 | +0.41 | 15.0% | 755 | 15.0% | -0.60 | 10.31 | 10.28 | 10.35 | — |
| — | 6.97 | 7.03 | 7.00 | +0.39 | 14.9% | 756 | 14.9% | -0.62 | 10.81 | 10.71 | 10.92 | — |
| — | 6.50 | 6.56 | 6.53 | +0.38 | 14.8% | 757 | 14.8% | -0.64 | 11.35 | 11.24 | 11.46 | — |
| — | 6.05 | 6.11 | 6.08 | +0.36 | 14.7% | 758 | 14.7% | -0.65 | 11.91 | 11.80 | 12.02 | — |
| — | 5.62 | 5.68 | 5.65 | +0.35 | 14.6% | 759 | 14.6% | -0.67 | 12.49 | 12.38 | 12.61 | — |
| — | 5.22 | 5.26 | 5.24 | +0.33 | 14.5% | 760 | 14.5% | -0.68 | 13.09 | 12.98 | 13.20 | — |
| — | 4.83 | 4.87 | 4.85 | +0.31 | 14.4% | 761 | 14.4% | -0.70 | 13.71 | 13.60 | 13.83 | — |
| — | 4.46 | 4.50 | 4.48 | +0.30 | 14.3% | 762 | 14.3% | -0.71 | 14.36 | 14.24 | 14.47 | — |
| — | 4.11 | 4.15 | 4.13 | +0.28 | 14.3% | 763 | 14.3% | -0.73 | 15.02 | 14.90 | 15.13 | — |
| — | 3.78 | 3.82 | 3.80 | +0.27 | 14.2% | 764 | 14.2% | -0.75 | 15.70 | 15.58 | 15.82 | — |
| — | 3.47 | 3.51 | 3.49 | +0.26 | 14.1% | 765 | 14.1% | -0.76 | 16.55 | 16.27 | 16.82 | — |
| — | 3.17 | 3.21 | 3.19 | +0.24 | 14.0% | 766 | 14.0% | -0.78 | 17.09 | 15.17 | 19.00 | — |
| — | 2.19 | 2.22 | 2.21 | +0.18 | 13.8% | 770 | 13.8% | -0.83 | 20.36 | 20.06 | 20.66 | — |
| — | 1.31 | 1.34 | 1.32 | +0.13 | 13.6% | 775 | 13.6% | -0.90 | 23.71 | 22.49 | 24.94 | — |
| — | 0.75 | 0.77 | 0.76 | +0.09 | 13.4% | 780 | 13.4% | -0.94 | 28.98 | 27.06 | 30.91 | — |
| — | 0.42 | 0.43 | 0.42 | +0.06 | 13.2% | 785 | 13.2% | -0.98 | 33.78 | 31.86 | 35.70 | — |
| — | 0.23 | 0.25 | 0.24 | +0.04 | 13.2% | 790 | 13.2% | -1.00 | 38.71 | 36.79 | 40.63 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 13.7% | 800 | 13.7% | -1.00 | 48.69 | 46.76 | 50.61 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 14.9% | 810 | 14.9% | -1.00 | 58.70 | 56.77 | 60.62 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.5% | 820 | — | — | 68.69 | 66.77 | 70.62 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 18.2% | 830 | 18.2% | -1.00 | 78.69 | 76.77 | 80.62 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.8% | 840 | 19.8% | -1.00 | 88.69 | 86.76 | 90.62 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 21.1% | 850 | 21.1% | -1.00 | 98.69 | 96.76 | 100.62 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.1% | 860 | 22.1% | -1.00 | 108.69 | 106.76 | 110.62 | — |
| — | — | 0.02 | — | +0.00 | 22.7% | 885 | 22.7% | -1.00 | 133.71 | 131.79 | 135.62 | — |
| — | — | 0.01 | — | +0.00 | 22.7% | 900 | 22.7% | -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.