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 | |
| — | 139.50 | 148.20 | 143.85 | +0.99 | 49.4% | 610 | 49.4% | -0.01 | — | — | 6.80 | — |
| — | 129.50 | 138.30 | 133.90 | +0.99 | 47.7% | 620 | 47.7% | -0.01 | — | — | 6.80 | — |
| — | 119.50 | 128.30 | 123.90 | +0.99 | 46.0% | 630 | 46.0% | -0.01 | — | — | 6.80 | — |
| — | 109.50 | 118.30 | 113.90 | +0.98 | 44.3% | 640 | 44.3% | -0.02 | — | — | 6.80 | — |
| — | 99.60 | 108.40 | 104.00 | +0.98 | 42.7% | 650 | 42.7% | -0.02 | — | — | 6.80 | — |
| — | 89.70 | 98.50 | 94.10 | +0.97 | 41.1% | 660 | 41.1% | -0.03 | — | — | 6.90 | — |
| — | 79.90 | 88.70 | 84.30 | +0.96 | 39.5% | 670 | 39.5% | -0.04 | — | — | 7.50 | — |
| — | 71.00 | 78.10 | 74.55 | +0.94 | 38.0% | 680 | 38.0% | -0.06 | — | — | 6.00 | — |
| — | 61.30 | 68.50 | 64.90 | +0.92 | 36.6% | 690 | 36.6% | -0.08 | — | — | 7.30 | — |
| — | 52.00 | 59.80 | 55.90 | +0.89 | 35.4% | 700 | 35.4% | -0.11 | 1.50 | 0.50 | 2.50 | — |
| — | 42.50 | 50.00 | 46.25 | +0.85 | 34.2% | 710 | 34.2% | -0.15 | — | — | 8.40 | — |
| — | 38.00 | 47.10 | 42.55 | +0.82 | 33.6% | 715 | 33.6% | -0.18 | — | — | 9.00 | — |
| — | 34.00 | 42.90 | 38.45 | +0.79 | 33.1% | 720 | 33.1% | -0.21 | — | — | 9.50 | — |
| — | 30.00 | 38.90 | 34.45 | +0.76 | 32.7% | 725 | 32.7% | -0.24 | 5.50 | 1.00 | 10.00 | — |
| — | 26.00 | 35.00 | 30.50 | +0.72 | 32.2% | 730 | 32.2% | -0.28 | 6.50 | 2.00 | 11.00 | — |
| — | 22.00 | 31.10 | 26.55 | +0.68 | 31.8% | 735 | 31.8% | -0.32 | 8.30 | 4.00 | 12.60 | — |
| — | 20.00 | 27.70 | 23.85 | +0.64 | 31.4% | 740 | 31.4% | -0.36 | 8.75 | 5.00 | 12.50 | — |
| — | 16.20 | 24.70 | 20.45 | +0.59 | 31.0% | 745 | 31.0% | -0.41 | 11.35 | 7.00 | 15.70 | — |
| — | 14.00 | 21.90 | 17.95 | +0.55 | 30.7% | 750 | 30.7% | -0.46 | 14.00 | 10.00 | 18.00 | — |
| — | 11.00 | 19.00 | 15.00 | +0.50 | 30.4% | 755 | 30.4% | -0.51 | 16.10 | 12.00 | 20.20 | — |
| — | 8.20 | 16.90 | 12.55 | +0.44 | 30.1% | 760 | 30.1% | -0.56 | 18.85 | 15.00 | 22.70 | — |
| — | 6.00 | 14.70 | 10.35 | +0.39 | 29.8% | 765 | 29.8% | -0.61 | 21.30 | 17.00 | 25.60 | — |
| — | 4.00 | 12.80 | 8.40 | +0.35 | 29.6% | 770 | 29.6% | -0.66 | 24.75 | 21.00 | 28.50 | — |
| — | 5.40 | 11.30 | 8.35 | +0.30 | 29.4% | 775 | 29.4% | -0.71 | 28.00 | 24.00 | 32.00 | — |
| — | 1.10 | 9.30 | 5.20 | +0.26 | 29.2% | 780 | 29.2% | -0.75 | 31.85 | 28.00 | 35.70 | — |
| — | 0.10 | 8.20 | 4.15 | +0.21 | 29.0% | 785 | 29.0% | -0.79 | 35.50 | 31.10 | 39.90 | — |
| — | 0.50 | 7.20 | 3.85 | +0.20 | 28.9% | 787.5 | 28.9% | -0.81 | 38.35 | 35.00 | 41.70 | — |
| — | 0.80 | 6.80 | 3.80 | +0.18 | 28.9% | 790 | 28.9% | -0.83 | 40.40 | 37.00 | 43.80 | — |
| — | 0.35 | 6.40 | 3.38 | +0.16 | 28.8% | 792.5 | 28.8% | -0.85 | 41.85 | 37.50 | 46.20 | — |
| — | — | 8.70 | — | +0.15 | 28.7% | 795 | 28.7% | -0.86 | 44.35 | 39.70 | 49.00 | — |
| — | — | 5.30 | — | +0.13 | 28.7% | 797.5 | 28.7% | -0.88 | 46.65 | 43.00 | 50.30 | — |
| — | 0.75 | 4.60 | 2.67 | +0.12 | 28.6% | 800 | 28.6% | -0.89 | 48.50 | 44.20 | 52.80 | — |
| — | — | 7.70 | — | +0.11 | 28.6% | 802.5 | 28.6% | -0.90 | 51.45 | 48.00 | 54.90 | — |
| — | — | 7.60 | — | +0.09 | 28.6% | 805 | 28.6% | -0.92 | 53.10 | 49.20 | 57.00 | — |
| — | — | 7.50 | — | +0.08 | 28.5% | 807.5 | 28.5% | -0.93 | 55.45 | 51.10 | 59.80 | — |
| — | — | 7.40 | — | +0.08 | 28.5% | 810 | 28.5% | -0.94 | 58.35 | 55.00 | 61.70 | — |
| — | — | 7.30 | — | +0.06 | 28.5% | 815 | 28.5% | -0.96 | 62.60 | 58.80 | 66.40 | — |
| — | — | 7.20 | — | — | — | 820 | 28.5% | -0.97 | 67.85 | 63.70 | 72.00 | — |
| — | — | 7.70 | — | +0.04 | 28.6% | 825 | 28.6% | -0.98 | 72.50 | 68.10 | 76.90 | — |
| — | — | 7.60 | — | +0.03 | 28.6% | 830 | 28.6% | -0.99 | 77.35 | 72.90 | 81.80 | — |
| — | — | 7.60 | — | +0.02 | 28.7% | 835 | 28.7% | -1.00 | 82.35 | 78.00 | 86.70 | — |
| — | — | 7.50 | — | +0.02 | 28.9% | 840 | 28.9% | -1.00 | 87.30 | 82.90 | 91.70 | — |
| — | — | 7.50 | — | +0.01 | 29.0% | 845 | 29.0% | -1.00 | 92.30 | 87.90 | 96.70 | — |
| — | — | 7.40 | — | +0.01 | 29.2% | 850 | 29.2% | -1.00 | 97.30 | 92.90 | 101.70 | — |
| — | — | 6.90 | — | +0.01 | 29.6% | 860 | 29.6% | -1.00 | 107.25 | 103.60 | 110.90 | — |
| — | — | 6.90 | — | +0.00 | 29.9% | 865 | 29.9% | -1.00 | 112.25 | 108.60 | 115.90 | — |
| — | — | 6.80 | — | +0.00 | 31.6% | 890 | 31.6% | -1.00 | 137.30 | 132.90 | 141.70 | — |
| — | — | 6.80 | — | +0.00 | 32.5% | 900 | 32.5% | -1.00 | 147.30 | 142.90 | 151.70 | — |
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.