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 | |
| — | 146.51 | 150.35 | 148.43 | +0.98 | 36.5% | 605 | 36.5% | -0.02 | 0.36 | 0.35 | 0.38 | — |
| — | 131.66 | 135.51 | 133.59 | +0.98 | 34.2% | 620 | 34.2% | -0.02 | 0.47 | 0.46 | 0.48 | — |
| — | 121.79 | 125.64 | 123.72 | +0.97 | 32.6% | 630 | 32.6% | -0.03 | 0.56 | 0.55 | 0.57 | — |
| — | 111.95 | 115.79 | 113.87 | +0.97 | 31.2% | 640 | 31.2% | -0.03 | 0.68 | 0.66 | 0.69 | — |
| — | 97.25 | 101.10 | 99.17 | +0.95 | 29.0% | 655 | 29.0% | -0.05 | 0.93 | 0.91 | 0.94 | — |
| — | 87.53 | 91.37 | 89.45 | +0.94 | 27.6% | 665 | 27.6% | -0.06 | 1.16 | 1.13 | 1.18 | — |
| — | 79.09 | 81.53 | 80.31 | +0.92 | 26.3% | 675 | 26.3% | -0.08 | 1.51 | 1.49 | 1.53 | — |
| — | 69.60 | 71.99 | 70.80 | +0.90 | 25.1% | 685 | 25.1% | -0.10 | 1.98 | 1.96 | 2.00 | — |
| — | 60.27 | 62.63 | 61.45 | +0.87 | 24.0% | 695 | 24.0% | -0.13 | 2.63 | 2.60 | 2.66 | — |
| — | 51.28 | 52.74 | 52.01 | +0.83 | 22.9% | 705 | 22.9% | -0.17 | 3.51 | 3.48 | 3.54 | — |
| — | 46.78 | 49.06 | 47.92 | +0.81 | 22.3% | 710 | 22.3% | -0.19 | 4.07 | 4.03 | 4.10 | — |
| — | 38.21 | 40.53 | 39.37 | +0.76 | 21.3% | 720 | 21.3% | -0.25 | 5.47 | 5.42 | 5.52 | — |
| — | 34.31 | 35.40 | 34.85 | +0.72 | 20.7% | 725 | 20.7% | -0.28 | 6.37 | 6.32 | 6.42 | — |
| — | 30.48 | 31.29 | 30.89 | +0.68 | 20.2% | 730 | 20.2% | -0.31 | 7.41 | 7.35 | 7.47 | — |
| — | 26.68 | 27.49 | 27.09 | +0.65 | 19.7% | 735 | 19.7% | -0.36 | 8.62 | 8.56 | 8.69 | — |
| — | 26.09 | 26.35 | 26.22 | +0.64 | 19.6% | 736 | — | — | 8.89 | 8.82 | 8.97 | — |
| — | 25.35 | 25.63 | 25.49 | +0.63 | 19.4% | 737 | 19.4% | -0.37 | 9.17 | 9.10 | 9.24 | — |
| — | 24.63 | 24.90 | 24.77 | +0.62 | 19.3% | 738 | 19.3% | -0.38 | 9.45 | 9.37 | 9.52 | — |
| — | 23.93 | 24.19 | 24.06 | +0.61 | 19.2% | 739 | 19.2% | -0.39 | 9.73 | 9.66 | 9.81 | — |
| — | 23.26 | 23.49 | 23.38 | +0.60 | 19.1% | 740 | — | — | 10.02 | 9.95 | 10.09 | — |
| — | 22.52 | 22.79 | 22.66 | +0.59 | 19.0% | 741 | 19.0% | -0.41 | 10.34 | 10.26 | 10.41 | — |
| — | 21.85 | 22.10 | 21.98 | +0.59 | 19.0% | 742 | 19.0% | -0.42 | 10.64 | 10.57 | 10.72 | — |
| — | 21.17 | 21.42 | 21.30 | — | — | 743 | — | — | 10.97 | 10.90 | 11.05 | — |
| — | 20.50 | 20.75 | 20.62 | +0.57 | 18.8% | 744 | 18.8% | -0.44 | 11.30 | 11.22 | 11.38 | — |
| — | 19.89 | 20.09 | 19.99 | +0.56 | 18.6% | 745 | 18.6% | -0.45 | 11.64 | 11.56 | 11.72 | — |
| — | 19.19 | 19.44 | 19.32 | +0.55 | 18.5% | 746 | 18.5% | -0.46 | 11.98 | 11.90 | 12.07 | — |
| — | 18.55 | 18.80 | 18.68 | +0.54 | 18.4% | 747 | — | — | 12.35 | 12.26 | 12.43 | — |
| — | 17.92 | 18.17 | 18.05 | +0.53 | 18.3% | 748 | 18.3% | -0.48 | 12.72 | 12.63 | 12.81 | — |
| — | 17.30 | 17.55 | 17.43 | +0.52 | 18.2% | 749 | 18.2% | -0.49 | 13.10 | 13.01 | 13.19 | — |
| — | 16.75 | 16.94 | 16.84 | +0.51 | 18.2% | 750 | 18.2% | -0.50 | 13.49 | 13.41 | 13.58 | — |
| — | 16.15 | 16.33 | 16.24 | +0.50 | 18.1% | 751 | 18.1% | -0.51 | 13.90 | 13.82 | 13.99 | — |
| — | 15.54 | 15.74 | 15.64 | +0.49 | 18.0% | 752 | 18.0% | -0.52 | 14.31 | 14.22 | 14.41 | — |
| — | 14.96 | 15.16 | 15.06 | +0.48 | 17.9% | 753 | — | — | 14.74 | 14.65 | 14.84 | — |
| — | 14.40 | 14.60 | 14.50 | +0.47 | 17.8% | 754 | 17.8% | -0.54 | 15.19 | 15.09 | 15.28 | — |
| — | 13.88 | 14.04 | 13.96 | +0.46 | 17.7% | 755 | 17.7% | -0.55 | 15.63 | 15.54 | 15.73 | — |
| — | 13.30 | 13.50 | 13.40 | +0.45 | 17.6% | 756 | 17.6% | -0.56 | 16.09 | 16.00 | 16.19 | — |
| — | 12.77 | 12.97 | 12.87 | — | — | 757 | 17.5% | -0.57 | 16.57 | 16.48 | 16.67 | — |
| — | 12.25 | 12.45 | 12.35 | +0.43 | 17.4% | 758 | — | — | 17.07 | 16.97 | 17.16 | — |
| — | 11.74 | 11.94 | 11.84 | +0.42 | 17.3% | 759 | 17.3% | -0.59 | 17.59 | 17.47 | 17.71 | — |
| — | 11.29 | 11.44 | 11.37 | +0.41 | 17.2% | 760 | 17.2% | -0.61 | 18.11 | 17.98 | 18.23 | — |
| — | 10.77 | 10.96 | 10.87 | +0.40 | 17.2% | 761 | 17.2% | -0.62 | 18.62 | 18.50 | 18.75 | — |
| — | 10.31 | 10.49 | 10.40 | +0.39 | 17.1% | 762 | 17.1% | -0.63 | 19.17 | 19.04 | 19.30 | — |
| — | 9.84 | 10.03 | 9.94 | +0.38 | 17.0% | 763 | 17.0% | -0.64 | 19.71 | 19.59 | 19.84 | — |
| — | 9.43 | 9.59 | 9.51 | +0.37 | 16.9% | 764 | 16.9% | -0.65 | 20.28 | 20.15 | 20.41 | — |
| — | 9.01 | 9.14 | 9.07 | +0.36 | 16.8% | 765 | 16.8% | -0.66 | 20.86 | 20.73 | 20.99 | — |
| — | 8.56 | 8.73 | 8.64 | +0.35 | 16.8% | 766 | 16.8% | -0.67 | 21.45 | 21.32 | 21.58 | — |
| — | 7.05 | 7.17 | 7.11 | +0.30 | 16.5% | 770 | 16.5% | -0.71 | 23.95 | 23.81 | 24.09 | — |
| — | 5.41 | 5.50 | 5.46 | +0.26 | 16.1% | 775 | 16.1% | -0.77 | 27.61 | 26.91 | 28.30 | — |
| — | 4.07 | 4.18 | 4.12 | +0.21 | 15.9% | 780 | 15.9% | -0.82 | 31.36 | 30.68 | 32.04 | — |
| — | 3.01 | 3.09 | 3.05 | +0.17 | 15.6% | 785 | 15.6% | -0.86 | 35.84 | 34.69 | 36.99 | — |
| — | 2.18 | 2.29 | 2.23 | +0.14 | 15.5% | 790 | 15.5% | -0.90 | 40.20 | 39.02 | 41.37 | — |
| — | 1.12 | 1.16 | 1.14 | +0.08 | 15.3% | 800 | 15.3% | -0.97 | 48.87 | 46.95 | 50.79 | — |
| — | 0.56 | 0.59 | 0.57 | +0.05 | 15.2% | 810 | 15.2% | -1.00 | 58.70 | 56.78 | 60.63 | — |
| — | 0.28 | 0.31 | 0.29 | +0.03 | 15.4% | 820 | 15.4% | -1.00 | 68.69 | 66.76 | 70.61 | — |
| — | 0.14 | 0.17 | 0.15 | +0.02 | 15.6% | 830 | 15.6% | -1.00 | 78.70 | 76.78 | 80.62 | — |
| — | 0.07 | 0.12 | 0.10 | +0.01 | 16.0% | 840 | 16.0% | -1.00 | 88.69 | 86.77 | 90.62 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 16.6% | 850 | 16.6% | -1.00 | 98.69 | 96.77 | 100.62 | — |
| — | 0.04 | 0.06 | 0.05 | +0.00 | 17.2% | 860 | 17.2% | -1.00 | 108.69 | 106.77 | 110.62 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 18.5% | 875 | 18.5% | -1.00 | 123.69 | 121.77 | 125.62 | — |
| — | — | 0.04 | — | +0.00 | 19.5% | 885 | — | — | 133.69 | 131.76 | 135.62 | — |
| — | — | 0.04 | — | — | — | 900 | 21.4% | -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.