Spot 753.59
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.50 | 132.40 | 127.95 | +0.95 | 38.7% | 630 | 38.7% | -0.05 | — | — | 4.90 | — |
| — | 114.00 | 123.00 | 118.50 | +0.94 | 38.2% | 640 | 38.2% | -0.06 | 4.42 | 0.05 | 8.80 | — |
| — | 104.80 | 113.80 | 109.30 | +0.92 | 37.7% | 650 | 37.7% | -0.08 | 4.58 | 0.05 | 9.10 | — |
| — | 95.70 | 105.00 | 100.35 | +0.91 | 37.3% | 660 | — | — | 4.85 | 0.10 | 9.60 | — |
| — | 87.00 | 96.90 | 91.95 | — | — | 670 | — | — | 5.83 | 1.05 | 10.60 | — |
| — | 78.80 | 88.00 | 83.40 | +0.85 | 36.5% | 680 | 36.5% | -0.15 | 7.30 | 2.60 | 12.00 | — |
| — | 70.30 | 80.00 | 75.15 | +0.82 | 36.1% | 690 | 36.1% | -0.18 | 9.15 | 4.40 | 13.90 | — |
| — | 63.00 | 72.00 | 67.50 | +0.79 | 35.8% | 700 | 35.8% | -0.22 | 11.35 | 6.70 | 16.00 | — |
| — | 56.50 | 64.90 | 60.70 | +0.75 | 35.6% | 710 | 35.6% | -0.26 | 13.70 | 9.50 | 17.90 | — |
| — | 49.60 | 58.00 | 53.80 | +0.70 | 35.3% | 720 | 35.3% | -0.30 | 17.30 | 13.10 | 21.50 | — |
| — | 43.00 | 51.50 | 47.25 | +0.65 | 35.2% | 730 | 35.2% | -0.35 | 20.75 | 16.60 | 24.90 | — |
| — | 36.10 | 45.30 | 40.70 | +0.60 | 35.0% | 740 | 35.0% | -0.40 | 24.35 | 20.10 | 28.60 | — |
| — | 31.10 | 39.60 | 35.35 | +0.55 | 34.9% | 750 | 34.9% | -0.45 | 28.85 | 24.80 | 32.90 | — |
| — | 26.00 | 34.40 | 30.20 | +0.50 | 34.9% | 760 | 34.9% | -0.50 | 33.45 | 29.10 | 37.80 | — |
| 1 | 21.00 | 29.90 | 25.45 | +0.45 | 34.9% | 770 | 34.9% | -0.56 | 39.10 | 35.00 | 43.20 | 0 |
| 2 | 17.00 | 26.00 | 21.50 | +0.40 | 34.9% | 780 | 34.9% | -0.61 | 45.10 | 41.00 | 49.20 | — |
| — | 14.00 | 22.60 | 18.30 | +0.35 | 35.0% | 790 | 35.0% | -0.65 | 51.95 | 48.00 | 55.90 | — |
| — | 11.00 | 19.60 | 15.30 | +0.31 | 35.1% | 800 | 35.1% | -0.70 | 59.15 | 55.00 | 63.30 | — |
| — | 8.00 | 17.30 | 12.65 | +0.27 | 35.3% | 810 | 35.3% | -0.74 | 66.40 | 62.00 | 70.80 | — |
| — | 6.00 | 15.20 | 10.60 | +0.23 | 35.4% | 820 | 35.4% | -0.78 | 74.45 | 70.00 | 78.90 | — |
| — | 4.50 | 12.70 | 8.60 | +0.20 | 35.6% | 830 | 35.6% | -0.81 | 82.65 | 78.00 | 87.30 | — |
| — | 2.30 | 11.70 | 7.00 | +0.17 | 35.9% | 840 | 35.9% | -0.84 | 90.95 | 86.10 | 95.80 | — |
| — | 1.00 | 10.40 | 5.70 | +0.15 | 36.1% | 850 | 36.1% | -0.87 | 99.80 | 95.00 | 104.60 | — |
| — | 0.05 | 9.60 | 4.83 | +0.12 | 36.4% | 860 | 36.4% | -0.89 | 109.25 | 104.70 | 113.80 | — |
| — | 0.65 | 8.60 | 4.62 | +0.10 | 36.7% | 870 | 36.7% | -0.91 | 118.45 | 113.90 | 123.00 | — |
| — | 0.05 | 8.70 | 4.38 | +0.09 | 37.0% | 880 | 37.0% | -0.93 | 127.95 | 123.40 | 132.50 | — |
| — | — | 4.90 | — | +0.07 | 37.4% | 890 | 37.4% | -0.94 | 137.50 | 133.00 | 142.00 | — |
| — | — | 4.90 | — | +0.06 | 37.7% | 900 | 37.7% | -0.96 | 147.25 | 142.70 | 151.80 | — |
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.