Spot 752.50
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 142.30 | 151.10 | 146.70 | +0.96 | 42.7% | 610 | 42.7% | -0.04 | — | — | 7.90 | — |
| — | 132.70 | 141.50 | 137.10 | +0.95 | 41.9% | 620 | 41.9% | -0.05 | — | — | 8.10 | — |
| — | 123.00 | 131.60 | 127.30 | +0.94 | 41.1% | 630 | 41.1% | -0.06 | — | — | 8.30 | — |
| — | 113.80 | 122.70 | 118.25 | +0.93 | 40.4% | 640 | 40.4% | -0.07 | — | — | 8.60 | — |
| — | 105.10 | 112.00 | 108.55 | +0.91 | 39.7% | 650 | 39.7% | -0.09 | 4.45 | 0.40 | 8.50 | — |
| — | 96.20 | 103.40 | 99.80 | +0.89 | 39.1% | 660 | 39.1% | -0.11 | 5.08 | 1.25 | 8.90 | — |
| — | 87.10 | 95.70 | 91.40 | +0.87 | 38.5% | 670 | 38.5% | -0.13 | 5.40 | 1.20 | 9.60 | — |
| — | 78.80 | 86.00 | 82.40 | +0.84 | 38.0% | 680 | 38.0% | -0.16 | 6.95 | 3.50 | 10.40 | — |
| — | 70.20 | 78.90 | 74.55 | +0.81 | 37.5% | 690 | 37.5% | -0.19 | 8.70 | 4.40 | 13.00 | — |
| — | 63.00 | 70.60 | 66.80 | +0.77 | 37.0% | 700 | 37.0% | -0.23 | 10.85 | 6.60 | 15.10 | — |
| — | 55.00 | 63.00 | 59.00 | +0.73 | 36.6% | 710 | 36.6% | -0.27 | 13.25 | 9.00 | 17.50 | — |
| — | 48.00 | 56.70 | 52.35 | +0.69 | 36.2% | 720 | 36.2% | -0.31 | 16.70 | 12.00 | 21.40 | — |
| — | 42.00 | 50.40 | 46.20 | +0.65 | 35.8% | 730 | 35.8% | -0.36 | 20.15 | 15.50 | 24.80 | — |
| — | 36.10 | 44.00 | 40.05 | +0.60 | 35.5% | 740 | 35.5% | -0.41 | 24.40 | 20.00 | 28.80 | — |
| — | 30.80 | 39.00 | 34.90 | +0.55 | 35.1% | 750 | 35.1% | -0.46 | 28.80 | 24.60 | 33.00 | — |
| — | 27.20 | 34.00 | 30.60 | +0.50 | 34.8% | 760 | 34.8% | -0.51 | 33.90 | 29.80 | 38.00 | — |
| — | 21.70 | 29.00 | 25.35 | +0.45 | 34.6% | 770 | 34.6% | -0.56 | 39.30 | 35.60 | 43.00 | — |
| — | 19.10 | 25.00 | 22.05 | +0.40 | 34.3% | 780 | 34.3% | -0.61 | 45.45 | 41.90 | 49.00 | — |
| — | 14.70 | 22.00 | 18.35 | +0.35 | 34.1% | 790 | 34.1% | -0.66 | 52.20 | 48.40 | 56.00 | — |
| — | 11.40 | 19.00 | 15.20 | +0.30 | 34.0% | 800 | 34.0% | -0.71 | 59.65 | 56.30 | 63.00 | — |
| — | 9.00 | 16.00 | 12.50 | +0.26 | 33.8% | 810 | 33.8% | -0.75 | 66.25 | 62.50 | 70.00 | — |
| — | 6.10 | 14.00 | 10.05 | +0.22 | 33.7% | 820 | 33.7% | -0.79 | 74.70 | 70.40 | 79.00 | — |
| — | 5.10 | 13.00 | 9.05 | +0.18 | 33.7% | 830 | 33.7% | -0.83 | 82.60 | 78.50 | 86.70 | — |
| — | 2.80 | 11.00 | 6.90 | +0.15 | 33.6% | 840 | 33.6% | -0.86 | 91.40 | 87.00 | 95.80 | — |
| — | 2.55 | 10.00 | 6.28 | +0.13 | 33.7% | 850 | 33.7% | -0.89 | 99.85 | 95.70 | 104.00 | — |
| — | 0.05 | 9.70 | 4.88 | +0.11 | 33.7% | 860 | 33.7% | -0.91 | 109.35 | 104.70 | 114.00 | — |
| — | — | 8.50 | — | +0.06 | 34.2% | 890 | 34.2% | -0.97 | 137.55 | 133.10 | 142.00 | — |
| — | — | 7.90 | — | +0.05 | 34.5% | 900 | 34.5% | -0.98 | 147.40 | 143.00 | 151.80 | — |
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.