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 | |
| — | 136.40 | 145.30 | 140.85 | +1.00 | 52.0% | 610 | — | — | — | — | 2.00 | — |
| — | 126.40 | 135.30 | 130.85 | +1.00 | 49.8% | 620 | 49.8% | -0.00 | — | — | 4.90 | — |
| — | 116.40 | 125.30 | 120.85 | +1.00 | 47.6% | 630 | 47.6% | -0.00 | — | — | 4.90 | — |
| — | 106.60 | 115.50 | 111.05 | +1.00 | 45.5% | 640 | 45.5% | -0.00 | — | — | 4.90 | — |
| — | 96.40 | 105.30 | 100.85 | +1.00 | 43.5% | 650 | 43.5% | -0.00 | — | — | 4.90 | — |
| — | 86.40 | 95.30 | 90.85 | +1.00 | 41.7% | 660 | 41.7% | -0.00 | — | — | 1.25 | — |
| — | 76.70 | 84.20 | 80.45 | +1.00 | 40.1% | 670 | 40.1% | -0.00 | — | — | 4.90 | — |
| — | 66.70 | 75.60 | 71.15 | +0.99 | 38.6% | 680 | 38.6% | -0.01 | — | — | 4.90 | — |
| — | 61.70 | 70.60 | 66.15 | +0.99 | 38.0% | 685 | 38.0% | -0.01 | — | — | 4.90 | — |
| — | 56.70 | 65.50 | 61.10 | +0.99 | 37.4% | 690 | 37.4% | -0.01 | — | — | 4.90 | — |
| — | 51.60 | 60.50 | 56.05 | +0.98 | 36.9% | 695 | 36.9% | -0.02 | — | — | 4.90 | — |
| — | 47.00 | 54.80 | 50.90 | +0.97 | 36.5% | 700 | 36.5% | -0.03 | — | — | 4.90 | — |
| — | 42.10 | 49.60 | 45.85 | +0.96 | 36.1% | 705 | 36.1% | -0.04 | — | — | 4.90 | — |
| — | 37.30 | 45.00 | 41.15 | +0.94 | 35.7% | 710 | 35.7% | -0.06 | — | — | 4.90 | — |
| — | 32.60 | 40.00 | 36.30 | +0.92 | 35.5% | 715 | 35.5% | -0.08 | — | — | 4.90 | — |
| — | 27.90 | 35.50 | 31.70 | +0.89 | 35.2% | 720 | 35.2% | -0.11 | 2.58 | 0.05 | 5.10 | — |
| — | 23.50 | 31.00 | 27.25 | +0.85 | 35.1% | 725 | 35.1% | -0.15 | 3.83 | 0.05 | 7.60 | — |
| — | 19.00 | 26.80 | 22.90 | +0.80 | 35.0% | 730 | 35.0% | -0.20 | — | — | 4.90 | — |
| — | 14.90 | 22.70 | 18.80 | +0.75 | 35.0% | 735 | 35.0% | -0.25 | 2.20 | 0.40 | 4.00 | — |
| — | 10.50 | 19.00 | 14.75 | +0.69 | 35.0% | 740 | 35.0% | -0.31 | 5.30 | 3.00 | 7.60 | — |
| — | 7.10 | 15.90 | 11.50 | +0.62 | 35.1% | 745 | 35.1% | -0.38 | 5.92 | 1.75 | 10.10 | — |
| — | 5.00 | 13.00 | 9.00 | +0.55 | 35.2% | 750 | 35.2% | -0.45 | 8.20 | 4.00 | 12.40 | — |
| — | 2.35 | 11.00 | 6.67 | +0.48 | 35.5% | 755 | 35.5% | -0.52 | 10.30 | 6.80 | 13.80 | — |
| — | 0.85 | 9.30 | 5.08 | +0.41 | 35.8% | 760 | 35.8% | -0.60 | 15.10 | 11.40 | 18.80 | — |
| — | 0.65 | 8.60 | 4.62 | +0.34 | 36.1% | 765 | 36.1% | -0.66 | 18.75 | 15.50 | 22.00 | — |
| — | 0.75 | 4.70 | 2.73 | +0.28 | 36.5% | 770 | 36.5% | -0.72 | 22.00 | 18.00 | 26.00 | — |
| — | 0.05 | 7.70 | 3.88 | +0.22 | 37.0% | 775 | 37.0% | -0.78 | 26.95 | 23.90 | 30.00 | — |
| — | — | 3.30 | — | +0.18 | 37.5% | 780 | 37.5% | -0.83 | 30.90 | 26.80 | 35.00 | — |
| — | — | 4.90 | — | +0.14 | 38.1% | 785 | 38.1% | -0.86 | 35.60 | 31.70 | 39.50 | — |
| — | — | 4.90 | — | +0.12 | 38.4% | 787.5 | 38.4% | -0.88 | 38.25 | 34.50 | 42.00 | 0 |
| — | 0.05 | 7.50 | 3.77 | +0.11 | 38.7% | 790 | 38.7% | -0.89 | 40.65 | 36.90 | 44.40 | — |
| — | — | 4.90 | — | +0.10 | 39.0% | 792.5 | 39.0% | -0.91 | 43.10 | 39.30 | 46.90 | — |
| — | — | 4.90 | — | +0.08 | 39.4% | 795 | 39.4% | -0.92 | 45.50 | 41.80 | 49.20 | — |
| — | — | 4.90 | — | +0.07 | 39.7% | 797.5 | 39.7% | -0.93 | 47.85 | 43.70 | 52.00 | — |
| — | — | 1.15 | — | +0.06 | 40.1% | 800 | 40.1% | -0.94 | 50.15 | 46.30 | 54.00 | — |
| — | — | 4.90 | — | +0.05 | 40.5% | 802.5 | 40.5% | -0.95 | 52.35 | 47.90 | 56.80 | — |
| — | — | 4.90 | — | +0.05 | 40.8% | 805 | 40.8% | -0.96 | 55.30 | 51.60 | 59.00 | — |
| — | — | 4.90 | — | +0.04 | 41.2% | 807.5 | 41.2% | -0.96 | 57.65 | 53.70 | 61.60 | — |
| — | — | 2.05 | — | +0.04 | 41.6% | 810 | 41.6% | -0.97 | 60.30 | 56.60 | 64.00 | — |
| — | — | 4.90 | — | +0.03 | 42.4% | 815 | 42.4% | -0.98 | 65.25 | 61.50 | 69.00 | — |
| — | — | 4.90 | — | +0.02 | 43.2% | 820 | 43.2% | -0.99 | 69.85 | 65.40 | 74.30 | — |
| — | — | 4.90 | — | +0.01 | 44.1% | 825 | 44.1% | -0.99 | 75.25 | 71.50 | 79.00 | — |
| — | — | 4.90 | — | +0.01 | 44.9% | 830 | — | — | 80.15 | 76.40 | 83.90 | — |
| — | — | 4.90 | — | — | — | 835 | 45.7% | -1.00 | 84.75 | 80.30 | 89.20 | — |
| — | — | 4.90 | — | +0.01 | 46.5% | 840 | 46.5% | -1.00 | 90.15 | 86.40 | 93.90 | — |
| — | — | 4.90 | — | +0.00 | 47.3% | 845 | 47.3% | -1.00 | 94.65 | 90.20 | 99.10 | — |
| — | — | 4.90 | — | +0.00 | 48.1% | 850 | 48.1% | -1.00 | 100.00 | 96.30 | 103.70 | — |
| — | — | 4.90 | — | +0.00 | 49.7% | 860 | 49.7% | -1.00 | 109.65 | 105.20 | 114.10 | — |
| — | — | 4.90 | — | +0.00 | 50.4% | 865 | 50.4% | -1.00 | 114.65 | 110.20 | 119.10 | — |
| — | — | 4.90 | — | +0.00 | 51.8% | 875 | 51.8% | -1.00 | 124.45 | 120.00 | 128.90 | — |
| — | — | 4.90 | — | +0.00 | 53.1% | 885 | 53.1% | -1.00 | 134.45 | 130.00 | 138.90 | — |
| — | — | 4.90 | — | +0.00 | 53.7% | 890 | 53.7% | -1.00 | 139.45 | 135.00 | 143.90 | — |
| — | — | 4.90 | — | +0.00 | 54.9% | 900 | 54.9% | -1.00 | 149.40 | 145.00 | 153.80 | — |
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.