Spot 750.40
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 140.20 | 149.00 | 144.60 | +0.96 | 42.4% | 610 | — | — | — | — | 4.90 | — |
| — | 130.80 | 139.00 | 134.90 | — | — | 620 | — | — | 4.03 | 0.05 | 8.00 | — |
| — | 121.20 | 130.00 | 125.60 | — | — | 630 | — | — | 4.28 | 0.05 | 8.50 | — |
| — | 112.00 | 120.00 | 116.00 | — | — | 640 | — | — | 4.42 | 0.05 | 8.80 | — |
| 0 | 102.10 | 111.00 | 106.55 | — | — | 650 | — | — | 4.62 | 0.05 | 9.20 | 0 |
| 17 | 93.10 | 102.00 | 97.55 | +0.89 | 38.3% | 660 | — | — | 4.85 | 0.50 | 9.20 | 1 |
| 0 | 84.30 | 93.70 | 89.00 | — | — | 670 | — | — | 5.58 | 1.15 | 10.00 | — |
| — | 76.10 | 84.00 | 80.05 | — | — | 680 | — | — | 7.25 | 3.00 | 11.50 | — |
| — | 68.20 | 76.00 | 72.10 | — | — | 690 | — | — | 9.10 | 4.90 | 13.30 | — |
| — | 60.20 | 68.80 | 64.50 | +0.77 | 37.1% | 700 | 37.1% | -0.23 | 11.30 | 7.10 | 15.50 | — |
| — | 52.80 | 62.00 | 57.40 | +0.73 | 36.7% | 710 | 36.7% | -0.27 | 14.15 | 9.50 | 18.80 | — |
| — | 46.10 | 55.00 | 50.55 | +0.69 | 36.2% | 720 | 36.2% | -0.31 | 17.30 | 13.00 | 21.60 | — |
| — | 40.20 | 48.00 | 44.10 | +0.65 | 35.8% | 730 | 35.8% | -0.36 | 21.05 | 16.70 | 25.40 | — |
| — | 34.10 | 42.00 | 38.05 | +0.60 | 35.5% | 740 | 35.5% | -0.41 | 25.25 | 20.90 | 29.60 | — |
| — | 28.70 | 37.00 | 32.85 | +0.55 | 35.2% | 750 | 35.2% | -0.46 | 30.00 | 26.20 | 33.80 | — |
| — | 23.60 | 32.00 | 27.80 | +0.50 | 34.9% | 760 | 34.9% | -0.51 | 34.80 | 30.60 | 39.00 | — |
| — | 19.10 | 27.80 | 23.45 | +0.45 | 34.6% | 770 | 34.6% | -0.56 | 40.30 | 35.90 | 44.70 | — |
| — | 15.50 | 24.00 | 19.75 | +0.40 | 34.4% | 780 | 34.4% | -0.61 | 45.75 | 42.00 | 49.50 | — |
| — | 12.20 | 20.60 | 16.40 | +0.35 | 34.2% | 790 | 34.2% | -0.66 | 53.10 | 48.70 | 57.50 | — |
| — | 9.30 | 17.70 | 13.50 | +0.30 | 34.1% | 800 | 34.1% | -0.71 | 60.25 | 56.00 | 64.50 | — |
| — | 6.90 | 15.40 | 11.15 | +0.26 | 33.9% | 810 | 33.9% | -0.75 | 67.80 | 63.60 | 72.00 | — |
| — | 4.90 | 13.40 | 9.15 | +0.22 | 33.9% | 820 | 33.9% | -0.79 | 75.80 | 71.60 | 80.00 | — |
| — | 3.20 | 12.00 | 7.60 | +0.18 | 33.8% | 830 | 33.8% | -0.83 | 84.20 | 79.40 | 89.00 | — |
| — | 1.80 | 10.20 | 6.00 | +0.15 | 33.8% | 840 | 33.8% | -0.86 | 93.05 | 88.10 | 98.00 | — |
| — | 0.65 | 9.30 | 4.97 | +0.13 | 33.9% | 850 | 33.9% | -0.89 | 101.90 | 98.10 | 105.70 | — |
| 0 | 1.05 | 8.80 | 4.92 | +0.11 | 34.0% | 860 | 34.0% | -0.91 | 110.95 | 107.40 | 114.50 | — |
| — | — | 4.90 | — | +0.06 | 34.5% | 890 | 34.5% | -0.97 | 139.65 | 135.20 | 144.10 | — |
| 1 | — | 4.90 | — | +0.05 | 34.7% | 900 | 34.7% | -0.98 | 149.45 | 145.00 | 153.90 | — |
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.