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 | |
| — | 138.80 | 147.60 | 143.20 | +1.00 | 49.3% | 610 | 49.3% | -0.00 | — | — | 2.00 | — |
| — | 128.80 | 137.60 | 133.20 | +1.00 | 47.4% | 620 | 47.4% | -0.00 | — | — | 6.80 | — |
| — | 118.80 | 127.60 | 123.20 | +1.00 | 45.7% | 630 | 45.7% | -0.00 | — | — | 6.80 | — |
| — | 108.80 | 117.60 | 113.20 | +1.00 | 44.0% | 640 | 44.0% | -0.00 | — | — | 6.80 | — |
| — | 98.80 | 107.60 | 103.20 | +1.00 | 42.5% | 650 | 42.5% | -0.00 | — | — | 6.80 | — |
| — | 88.80 | 97.60 | 93.20 | +1.00 | 41.0% | 660 | 41.0% | -0.00 | — | — | 6.80 | — |
| — | 79.70 | 86.80 | 83.25 | +1.00 | 39.7% | 670 | 39.7% | -0.00 | — | — | 6.80 | — |
| — | 68.90 | 77.70 | 73.30 | +0.99 | 38.6% | 680 | 38.6% | -0.01 | — | — | 6.80 | — |
| — | 64.00 | 72.70 | 68.35 | +0.99 | 38.1% | 685 | 38.1% | -0.01 | — | — | 6.80 | — |
| — | 59.00 | 67.50 | 63.25 | +0.99 | 37.6% | 690 | 37.6% | -0.01 | — | — | 2.50 | — |
| — | 55.00 | 62.00 | 58.50 | +0.98 | 37.1% | 695 | 37.1% | -0.02 | — | — | 6.90 | — |
| — | 50.00 | 57.10 | 53.55 | +0.97 | 36.7% | 700 | 36.7% | -0.03 | — | — | 5.10 | — |
| — | 45.00 | 52.20 | 48.60 | +0.96 | 36.4% | 705 | 36.4% | -0.04 | — | — | 7.00 | — |
| — | 40.20 | 47.50 | 43.85 | +0.94 | 36.1% | 710 | 36.1% | -0.06 | — | — | 7.10 | — |
| — | 35.50 | 42.70 | 39.10 | +0.92 | 35.8% | 715 | 35.8% | -0.08 | — | — | 7.20 | — |
| — | 30.00 | 38.60 | 34.30 | +0.89 | 35.6% | 720 | 35.6% | -0.11 | — | — | 7.90 | — |
| — | 25.00 | 34.00 | 29.50 | +0.85 | 35.4% | 725 | 35.4% | -0.15 | — | — | 2.95 | — |
| — | 22.40 | 29.60 | 26.00 | +0.80 | 35.2% | 730 | 35.2% | -0.20 | — | — | 8.20 | — |
| — | 18.30 | 25.60 | 21.95 | +0.75 | 35.1% | 735 | 35.1% | -0.25 | 3.30 | 0.40 | 6.20 | — |
| — | 15.10 | 20.50 | 17.80 | +0.69 | 35.1% | 740 | 35.1% | -0.31 | 5.50 | 1.90 | 9.10 | — |
| — | 11.00 | 18.90 | 14.95 | +0.62 | 35.0% | 745 | 35.0% | -0.38 | 5.40 | 2.20 | 8.60 | — |
| — | 8.00 | 16.20 | 12.10 | +0.55 | 35.0% | 750 | 35.0% | -0.45 | 7.40 | 4.10 | 10.70 | — |
| — | 5.20 | 13.90 | 9.55 | +0.48 | 35.1% | 755 | 35.1% | -0.52 | 11.15 | 6.90 | 15.40 | — |
| — | 5.40 | 10.80 | 8.10 | +0.41 | 35.2% | 760 | 35.2% | -0.60 | 13.40 | 9.80 | 17.00 | — |
| — | 2.60 | 9.20 | 5.90 | +0.34 | 35.4% | 765 | 35.4% | -0.66 | 17.00 | 14.00 | 20.00 | — |
| — | 2.60 | 5.70 | 4.15 | +0.28 | 35.6% | 770 | 35.6% | -0.72 | 21.45 | 18.10 | 24.80 | — |
| — | 0.05 | 6.50 | 3.27 | +0.22 | 35.8% | 775 | 35.8% | -0.78 | 24.45 | 20.80 | 28.10 | — |
| — | 0.25 | 4.20 | 2.23 | +0.18 | 36.1% | 780 | 36.1% | -0.83 | 28.80 | 25.30 | 32.30 | — |
| — | — | 3.00 | — | +0.14 | 36.4% | 785 | 36.4% | -0.86 | 33.30 | 28.90 | 37.70 | — |
| — | — | 3.40 | — | +0.12 | 36.6% | 787.5 | 36.6% | -0.88 | 35.50 | 31.30 | 39.70 | — |
| — | — | 3.00 | — | +0.11 | 36.8% | 790 | 36.8% | -0.89 | 38.00 | 34.10 | 41.90 | — |
| — | — | 7.20 | — | +0.10 | 37.0% | 792.5 | 37.0% | -0.91 | 40.55 | 36.80 | 44.30 | — |
| — | 0.45 | 1.85 | 1.15 | +0.08 | 37.2% | 795 | 37.2% | -0.92 | 42.90 | 39.10 | 46.70 | — |
| — | — | 7.80 | — | +0.07 | 37.3% | 797.5 | 37.3% | -0.93 | 44.55 | 41.50 | 47.60 | — |
| — | — | 7.70 | — | +0.06 | 37.5% | 800 | 37.5% | -0.94 | 47.90 | 44.30 | 51.50 | 9 |
| 0 | — | 7.70 | — | +0.05 | 37.7% | 802.5 | 37.7% | -0.95 | 50.65 | 46.30 | 55.00 | 0 |
| 6 | — | 7.70 | — | +0.05 | 37.9% | 805 | 37.9% | -0.96 | 52.55 | 49.20 | 55.90 | — |
| — | — | 7.70 | — | +0.04 | 38.2% | 807.5 | 38.2% | -0.96 | 55.15 | 51.60 | 58.70 | — |
| — | 0.15 | 6.00 | 3.08 | +0.04 | 38.4% | 810 | 38.4% | -0.97 | 57.70 | 54.10 | 61.30 | — |
| — | — | 7.60 | — | +0.03 | 38.8% | 815 | 38.8% | -0.98 | 62.60 | 58.20 | 67.00 | — |
| — | — | 2.00 | — | +0.02 | 39.3% | 820 | 39.3% | -0.99 | 67.60 | 64.00 | 71.20 | — |
| — | — | 2.00 | — | +0.01 | 39.8% | 825 | 39.8% | -0.99 | 72.55 | 68.90 | 76.20 | — |
| — | — | 7.50 | — | +0.01 | 40.2% | 830 | 40.2% | -1.00 | 77.40 | 73.90 | 80.90 | — |
| — | 0.05 | 7.10 | 3.58 | +0.01 | 40.7% | 835 | 40.7% | -1.00 | 82.35 | 78.80 | 85.90 | — |
| — | — | 7.40 | — | +0.01 | 41.2% | 840 | 41.2% | -1.00 | 87.35 | 83.80 | 90.90 | — |
| — | — | 7.40 | — | +0.00 | 41.7% | 845 | 41.7% | -1.00 | 92.35 | 88.00 | 96.70 | — |
| — | — | 6.90 | — | +0.00 | 42.2% | 850 | 42.2% | -1.00 | 97.35 | 93.80 | 100.90 | — |
| — | — | 6.90 | — | +0.00 | 43.2% | 860 | 43.2% | -1.00 | 107.25 | 103.60 | 110.90 | — |
| — | — | 6.90 | — | — | — | 865 | — | — | 112.25 | 108.60 | 115.90 | — |
| — | — | 6.90 | — | +0.00 | 44.6% | 875 | 44.6% | -1.00 | 122.25 | 118.60 | 125.90 | — |
| — | — | 6.90 | — | +0.00 | 45.4% | 885 | 45.4% | -1.00 | 132.30 | 127.90 | 136.70 | — |
| — | — | 6.80 | — | +0.00 | 45.8% | 890 | 45.8% | -1.00 | 137.25 | 133.60 | 140.90 | — |
| — | — | 6.80 | — | +0.00 | 46.4% | 900 | 46.4% | -1.00 | 147.25 | 143.60 | 150.90 | — |
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.