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 | |
| — | 145.20 | 154.00 | 149.60 | +1.00 | 48.6% | 610 | 48.6% | -0.00 | — | — | 4.90 | — |
| — | 135.20 | 144.00 | 139.60 | +1.00 | 47.2% | 620 | 47.2% | -0.00 | — | — | 4.90 | — |
| — | 105.30 | 113.90 | 109.60 | +0.99 | 42.8% | 650 | 42.8% | -0.01 | — | — | 4.90 | — |
| — | 95.40 | 103.60 | 99.50 | +0.99 | 41.4% | 660 | 41.4% | -0.01 | — | — | 4.90 | — |
| — | 85.50 | 93.70 | 89.60 | +0.98 | 39.9% | 670 | 39.9% | -0.02 | — | — | 4.90 | — |
| — | 81.70 | 88.80 | 85.25 | +0.97 | 39.2% | 675 | 39.2% | -0.03 | — | — | 4.90 | — |
| — | 75.60 | 84.00 | 79.80 | +0.97 | 38.6% | 680 | 38.6% | -0.03 | — | — | 6.90 | — |
| — | 70.70 | 79.00 | 74.85 | +0.96 | 37.9% | 685 | 37.9% | -0.04 | — | — | 1.00 | — |
| — | 65.90 | 74.00 | 69.95 | +0.95 | 37.2% | 690 | 37.2% | -0.05 | — | — | 5.10 | — |
| — | 61.00 | 70.00 | 65.50 | +0.94 | 36.6% | 695 | 36.6% | -0.06 | — | — | 4.90 | — |
| — | 56.30 | 65.00 | 60.65 | +0.93 | 36.0% | 700 | 36.0% | -0.07 | — | — | 4.90 | — |
| — | 51.50 | 60.00 | 55.75 | +0.92 | 35.4% | 705 | 35.4% | -0.08 | — | — | 4.90 | — |
| — | 46.30 | 55.00 | 50.65 | +0.90 | 34.8% | 710 | 34.8% | -0.10 | 3.67 | 0.05 | 7.30 | — |
| — | 41.70 | 51.00 | 46.35 | +0.88 | 34.3% | 715 | 34.3% | -0.12 | 4.17 | 0.05 | 8.30 | — |
| — | 37.20 | 46.00 | 41.60 | +0.85 | 33.7% | 720 | 33.7% | -0.15 | — | — | 4.90 | — |
| — | 32.90 | 42.00 | 37.45 | +0.82 | 33.2% | 725 | 33.2% | -0.18 | 4.47 | 0.05 | 8.90 | — |
| — | 29.40 | 38.00 | 33.70 | +0.79 | 32.7% | 730 | 32.7% | -0.21 | 4.90 | 1.10 | 8.70 | — |
| — | 25.90 | 33.70 | 29.80 | +0.75 | 32.3% | 735 | 32.3% | -0.25 | 5.00 | 0.80 | 9.20 | — |
| — | 22.50 | 28.90 | 25.70 | +0.71 | 31.8% | 740 | 31.8% | -0.29 | 6.28 | 2.55 | 10.00 | — |
| 0 | 18.90 | 25.80 | 22.35 | +0.66 | 31.4% | 745 | 31.4% | -0.34 | 6.25 | 3.00 | 9.50 | — |
| — | — | — | — | — | — | 747.5 | — | — | — | — | — | — |
| — | 15.10 | 22.20 | 18.65 | +0.61 | 31.0% | 750 | 31.0% | -0.39 | 9.60 | 5.90 | 13.30 | — |
| — | — | — | — | — | — | 752.5 | — | — | — | — | — | — |
| — | 13.70 | 19.00 | 16.35 | +0.56 | 30.7% | 755 | 30.7% | -0.44 | 11.60 | 7.00 | 16.20 | — |
| — | — | — | — | — | — | 757.5 | — | — | — | — | — | — |
| — | 12.60 | 16.20 | 14.40 | +0.51 | 30.4% | 760 | 30.4% | -0.50 | 13.90 | 9.80 | 18.00 | — |
| — | — | — | — | — | — | 762.5 | — | — | — | — | — | — |
| — | 9.80 | 14.10 | 11.95 | +0.45 | 30.1% | 765 | 30.1% | -0.55 | 17.10 | 13.60 | 20.60 | — |
| — | — | — | — | — | — | 767.5 | — | — | — | — | — | — |
| — | 6.40 | 12.30 | 9.35 | +0.40 | 29.8% | 770 | 29.8% | -0.61 | 19.15 | 15.30 | 23.00 | — |
| — | — | — | — | — | — | 772.5 | — | — | — | — | — | — |
| — | 5.60 | 10.00 | 7.80 | +0.34 | 29.6% | 775 | 29.6% | -0.66 | 23.30 | 20.10 | 26.50 | — |
| — | 5.20 | 9.40 | 7.30 | +0.29 | 29.4% | 780 | 29.4% | -0.71 | 26.80 | 23.60 | 30.00 | — |
| — | 1.15 | 9.50 | 5.33 | +0.24 | 29.2% | 785 | 29.2% | -0.76 | 29.95 | 25.60 | 34.30 | — |
| — | 0.05 | 9.50 | 4.78 | +0.22 | 29.1% | 787.5 | 29.1% | -0.78 | 32.20 | 27.40 | 37.00 | — |
| — | 2.40 | 5.50 | 3.95 | +0.20 | 29.0% | 790 | 29.0% | -0.80 | 34.25 | 29.50 | 39.00 | — |
| — | 0.05 | 9.10 | 4.58 | +0.18 | 29.0% | 792.5 | 29.0% | -0.82 | 36.30 | 31.60 | 41.00 | — |
| — | 0.05 | 8.90 | 4.47 | +0.16 | 28.9% | 795 | 28.9% | -0.84 | 38.60 | 34.00 | 43.20 | — |
| — | 0.05 | 8.70 | 4.38 | +0.15 | 28.9% | 797.5 | 28.9% | -0.86 | 40.95 | 36.00 | 45.90 | — |
| — | 0.05 | 5.60 | 2.83 | +0.13 | 28.9% | 800 | 28.9% | -0.88 | 43.10 | 38.20 | 48.00 | — |
| — | 0.05 | 8.50 | 4.28 | +0.12 | 28.8% | 802.5 | 28.8% | -0.89 | 45.25 | 40.50 | 50.00 | — |
| — | 0.05 | 8.40 | 4.22 | — | — | 805 | — | — | 47.60 | 43.00 | 52.20 | — |
| — | — | 5.10 | — | — | — | 807.5 | — | — | 49.60 | 45.20 | 54.00 | — |
| — | — | 4.90 | — | — | — | 810 | 28.8% | -0.93 | 52.50 | 48.00 | 57.00 | — |
| — | 0.05 | 8.00 | 4.03 | +0.06 | 28.8% | 815 | 28.8% | -0.95 | 56.95 | 52.40 | 61.50 | — |
| — | — | 5.50 | — | +0.04 | 28.9% | 825 | 28.9% | -0.98 | 66.60 | 62.00 | 71.20 | — |
| — | — | 5.10 | — | +0.03 | 29.0% | 830 | 29.0% | -0.99 | 71.55 | 67.00 | 76.10 | — |
| — | — | 4.90 | — | +0.02 | 29.2% | 835 | 29.2% | -1.00 | 76.50 | 72.00 | 81.00 | — |
| — | — | 4.90 | — | +0.01 | 29.5% | 845 | 29.5% | -1.00 | 86.50 | 82.20 | 90.80 | — |
| — | — | 7.50 | — | +0.01 | 29.8% | 850 | 29.8% | -1.00 | 91.40 | 87.00 | 95.80 | — |
| — | — | 4.90 | — | +0.00 | 30.3% | 860 | 30.3% | -1.00 | 101.50 | 97.20 | 105.80 | — |
| — | — | 1.00 | — | +0.00 | 31.0% | 870 | 31.0% | -1.00 | 111.50 | 107.20 | 115.80 | — |
| — | — | 4.90 | — | +0.00 | 31.7% | 880 | 31.7% | -1.00 | 121.40 | 117.00 | 125.80 | — |
| — | — | 4.90 | — | +0.00 | 32.6% | 890 | 32.6% | -1.00 | 131.50 | 127.20 | 135.80 | — |
| — | — | 4.90 | — | +0.00 | 33.6% | 900 | 33.6% | -1.00 | 141.50 | 137.20 | 145.80 | — |
| — | — | 4.90 | — | +0.00 | 34.7% | 910 | 34.7% | -1.00 | 151.45 | 147.20 | 155.70 | — |
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.