Spot 758.95
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 144.50 | 153.00 | 148.75 | +1.00 | 51.6% | 610 | 51.6% | +0.00 | — | — | 2.00 | — |
| — | 134.50 | 143.00 | 138.75 | +1.00 | 49.1% | 620 | 49.1% | +0.00 | — | — | 5.30 | — |
| — | 104.60 | 113.00 | 108.80 | +1.00 | 42.4% | 650 | 42.4% | +0.00 | — | — | 5.30 | — |
| — | 94.60 | 103.00 | 98.80 | +1.00 | 40.6% | 660 | 40.6% | -0.00 | — | — | 6.80 | — |
| — | 84.90 | 93.00 | 88.95 | +1.00 | 39.0% | 670 | 39.0% | -0.00 | — | — | 4.90 | — |
| — | 75.00 | 83.00 | 79.00 | +1.00 | 37.6% | 680 | 37.6% | -0.00 | — | — | 4.90 | — |
| — | 69.60 | 78.00 | 73.80 | +1.00 | 37.1% | 685 | 37.1% | -0.00 | — | — | 4.90 | — |
| — | 64.60 | 72.90 | 68.75 | +1.00 | 36.6% | 690 | 36.6% | -0.00 | — | — | 4.90 | — |
| — | 59.70 | 68.00 | 63.85 | +1.00 | 36.2% | 695 | 36.2% | -0.00 | — | — | 6.80 | — |
| — | 54.70 | 63.00 | 58.85 | +1.00 | 35.9% | 700 | 35.9% | -0.00 | — | — | 6.90 | — |
| — | 51.00 | 58.10 | 54.55 | +1.00 | 35.6% | 705 | 35.6% | -0.00 | — | — | 5.90 | — |
| — | 46.00 | 53.60 | 49.80 | +0.99 | 35.5% | 710 | 35.5% | -0.01 | — | — | 7.50 | — |
| — | 40.20 | 48.80 | 44.50 | +0.99 | 35.4% | 715 | 35.4% | -0.01 | — | — | 4.90 | — |
| — | 35.50 | 44.00 | 39.75 | +0.98 | 35.4% | 720 | 35.4% | -0.02 | — | — | 5.30 | 0 |
| 0 | 30.20 | 39.00 | 34.60 | +0.96 | 35.4% | 725 | 35.4% | -0.04 | — | — | 4.90 | 1 |
| — | 25.80 | 34.00 | 29.90 | +0.93 | 35.5% | 730 | 35.5% | -0.07 | 2.48 | 0.05 | 4.90 | — |
| — | 23.00 | 29.00 | 26.00 | +0.89 | 35.7% | 735 | 35.7% | -0.11 | 4.03 | 0.05 | 8.00 | — |
| — | 18.80 | 25.00 | 21.90 | +0.84 | 35.9% | 740 | 35.9% | -0.16 | 3.23 | 0.05 | 6.40 | — |
| — | 14.30 | 21.00 | 17.65 | +0.76 | 36.1% | 745 | 36.1% | -0.24 | 3.55 | 0.30 | 6.80 | — |
| — | 9.80 | 17.00 | 13.40 | +0.68 | 36.4% | 750 | 36.4% | -0.32 | 4.95 | 0.70 | 9.20 | — |
| — | 6.70 | 13.00 | 9.85 | +0.58 | 36.8% | 755 | 36.8% | -0.42 | 6.65 | 3.90 | 9.40 | — |
| — | 4.00 | 11.00 | 7.50 | +0.48 | 37.1% | 760 | 37.1% | -0.51 | 7.25 | 3.20 | 11.30 | — |
| — | 1.15 | 7.00 | 4.08 | +0.40 | 37.6% | 765 | 37.6% | -0.60 | 10.30 | 7.20 | 13.40 | — |
| — | 1.40 | 8.40 | 4.90 | +0.31 | 38.1% | 770 | 38.1% | -0.70 | 13.20 | 9.90 | 16.50 | — |
| — | 0.05 | 6.10 | 3.08 | +0.24 | 38.6% | 775 | 38.6% | -0.76 | 16.95 | 13.10 | 20.80 | — |
| — | — | 4.90 | — | +0.18 | 39.3% | 780 | 39.3% | -0.82 | 21.70 | 17.70 | 25.70 | — |
| — | — | 5.10 | — | +0.13 | 40.1% | 785 | 40.1% | -0.87 | 26.85 | 22.90 | 30.80 | — |
| — | — | 4.90 | — | +0.11 | 40.5% | 787.5 | 40.5% | -0.89 | 29.40 | 25.40 | 33.40 | — |
| — | — | 1.05 | — | +0.10 | 40.9% | 790 | 40.9% | -0.91 | 31.90 | 27.80 | 36.00 | — |
| — | — | 5.30 | — | +0.08 | 41.4% | 792.5 | 41.4% | -0.92 | 34.35 | 30.30 | 38.40 | — |
| — | — | 5.30 | — | +0.07 | 41.9% | 795 | 41.9% | -0.93 | 36.55 | 32.80 | 40.30 | — |
| — | — | 7.60 | — | +0.06 | 42.5% | 797.5 | 42.5% | -0.94 | 39.10 | 34.70 | 43.50 | — |
| — | — | 4.90 | — | +0.05 | 43.0% | 800 | 43.0% | -0.95 | 41.10 | 37.40 | 44.80 | — |
| — | — | 4.90 | — | +0.04 | 43.6% | 802.5 | 43.6% | -0.96 | 44.05 | 39.60 | 48.50 | — |
| — | — | 5.30 | — | +0.04 | 44.2% | 805 | 44.2% | -0.97 | 46.35 | 42.70 | 50.00 | — |
| — | — | 7.50 | — | +0.03 | 44.9% | 807.5 | 44.9% | -0.97 | 48.85 | 45.20 | 52.50 | — |
| — | — | 4.90 | — | +0.03 | 45.5% | 810 | 45.5% | -0.98 | 51.70 | 47.70 | 55.70 | — |
| — | — | 7.50 | — | +0.02 | 46.9% | 815 | 46.9% | -0.98 | 56.45 | 52.30 | 60.60 | — |
| — | — | 4.90 | — | +0.01 | 49.6% | 825 | 49.6% | -0.99 | 66.25 | 62.60 | 69.90 | — |
| — | — | 4.90 | — | +0.01 | 50.9% | 830 | 50.9% | -0.99 | 71.55 | 67.20 | 75.90 | — |
| — | — | 4.90 | — | +0.01 | 52.2% | 835 | 52.2% | -1.00 | 76.70 | 72.60 | 80.80 | — |
| — | — | 4.90 | — | +0.00 | 54.8% | 845 | 54.8% | -1.00 | 86.40 | 82.00 | 90.80 | — |
| — | — | 4.90 | — | +0.00 | 56.0% | 850 | 56.0% | -1.00 | 91.40 | 87.00 | 95.80 | — |
| — | — | 4.90 | — | +0.00 | 58.3% | 860 | 58.3% | -1.00 | 101.40 | 97.00 | 105.80 | — |
| — | — | 4.90 | — | +0.00 | 60.4% | 870 | 60.4% | -1.00 | 111.50 | 107.20 | 115.80 | — |
| — | — | 4.90 | — | +0.00 | 62.4% | 880 | 62.4% | -1.00 | 121.50 | 117.20 | 125.80 | — |
| — | — | 4.90 | — | +0.00 | 64.1% | 890 | 64.1% | -1.00 | 131.50 | 127.20 | 135.80 | — |
| — | — | 4.90 | — | +0.00 | 65.5% | 900 | 65.5% | -1.00 | 141.45 | 137.20 | 145.70 | — |
| — | — | 4.90 | — | — | — | 910 | 66.7% | -1.00 | 151.40 | 147.00 | 155.80 | — |
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.