Spot 730.54
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 137.45 | 151.20 | 144.32 | +0.95 | 46.3% | 590 | 46.3% | -0.05 | 2.56 | 0.01 | 5.10 | — |
| — | 128.30 | 142.10 | 135.20 | +0.94 | 46.5% | 600 | 46.5% | -0.06 | 3.42 | 0.85 | 6.00 | — |
| — | 119.70 | 133.20 | 126.45 | +0.92 | 46.6% | 610 | 46.6% | -0.08 | 4.75 | 0.61 | 8.90 | — |
| — | 110.90 | 124.40 | 117.65 | +0.91 | 46.7% | 620 | 46.7% | -0.10 | 5.08 | 1.65 | 8.50 | — |
| — | 101.95 | 116.35 | 109.15 | +0.88 | 46.9% | 630 | 46.9% | -0.12 | 7.25 | 3.10 | 11.40 | — |
| — | 95.45 | 105.45 | 100.45 | +0.86 | 47.0% | 640 | 47.0% | -0.14 | 8.75 | 4.55 | 12.95 | — |
| — | 92.20 | 101.95 | 97.08 | +0.85 | 47.0% | 645 | 47.0% | -0.15 | 9.65 | 5.45 | 13.85 | — |
| — | 82.75 | 92.75 | 87.75 | +0.82 | 47.1% | 655 | 47.1% | -0.18 | 11.93 | 7.95 | 15.90 | — |
| — | 79.75 | 89.70 | 84.72 | +0.81 | 47.1% | 660 | 47.1% | -0.19 | 12.30 | 8.75 | 15.85 | — |
| — | 69.45 | 79.10 | 74.28 | +0.76 | 47.1% | 675 | 47.1% | -0.24 | 16.75 | 12.65 | 20.85 | — |
| — | 65.45 | 75.25 | 70.35 | +0.75 | 47.1% | 680 | 47.1% | -0.25 | 18.20 | 14.10 | 22.30 | — |
| — | 62.50 | 72.15 | 67.33 | +0.73 | 47.1% | 685 | 47.1% | -0.27 | 19.68 | 15.75 | 23.60 | — |
| — | 59.25 | 68.70 | 63.98 | +0.71 | 47.1% | 690 | 47.1% | -0.29 | 21.48 | 17.50 | 25.45 | — |
| — | 56.10 | 65.40 | 60.75 | +0.69 | 47.0% | 695 | 47.0% | -0.31 | 23.15 | 19.15 | 27.15 | — |
| — | 52.70 | 62.20 | 57.45 | +0.67 | 47.0% | 700 | 47.0% | -0.33 | 24.75 | 20.85 | 28.65 | — |
| — | 49.60 | 58.85 | 54.23 | +0.65 | 46.9% | 705 | 46.9% | -0.35 | 26.82 | 22.80 | 30.85 | — |
| — | 46.55 | 56.20 | 51.38 | +0.63 | 46.9% | 710 | 46.9% | -0.37 | 29.30 | 26.75 | 31.85 | — |
| — | 44.35 | 53.65 | 49.00 | +0.61 | 46.8% | 715 | 46.8% | -0.39 | 31.12 | 28.15 | 34.10 | — |
| — | 40.60 | 50.50 | 45.55 | +0.59 | 46.8% | 720 | 46.8% | -0.41 | 33.05 | 28.15 | 37.95 | — |
| — | 38.60 | 48.15 | 43.38 | +0.57 | 46.7% | 725 | 46.7% | -0.43 | 35.55 | 30.60 | 40.50 | — |
| — | 36.10 | 45.10 | 40.60 | +0.55 | 46.6% | 730 | 46.6% | -0.45 | 37.85 | 33.35 | 42.35 | — |
| — | 33.40 | 43.00 | 38.20 | +0.53 | 46.5% | 735 | 46.5% | -0.47 | 40.02 | 35.20 | 44.85 | — |
| — | 32.15 | 37.15 | 34.65 | +0.51 | 46.4% | 740 | 46.4% | -0.49 | 43.23 | 38.25 | 48.20 | — |
| — | 28.70 | 38.35 | 33.52 | +0.49 | 46.3% | 745 | 46.3% | -0.51 | 45.25 | 40.90 | 49.60 | — |
| — | 26.55 | 33.55 | 30.05 | +0.47 | 46.2% | 750 | 46.2% | -0.53 | 47.90 | 43.75 | 52.05 | — |
| — | 24.95 | 31.55 | 28.25 | +0.45 | 46.1% | 755 | 46.1% | -0.56 | 50.98 | 46.25 | 55.70 | — |
| — | 23.35 | 28.25 | 25.80 | +0.43 | 46.0% | 760 | 46.0% | -0.58 | 53.98 | 50.05 | 57.90 | — |
| — | 19.75 | 27.65 | 23.70 | +0.41 | 45.9% | 765 | 45.9% | -0.60 | 57.40 | 53.20 | 61.60 | — |
| — | 18.70 | 26.15 | 22.43 | +0.39 | 45.8% | 770 | 45.8% | -0.62 | 60.33 | 56.00 | 64.65 | — |
| — | 16.30 | 24.50 | 20.40 | +0.37 | 45.7% | 775 | 45.7% | -0.64 | 63.83 | 59.40 | 68.25 | — |
| — | 14.75 | 21.75 | 18.25 | +0.35 | 45.6% | 780 | 45.6% | -0.66 | 67.80 | 63.35 | 72.25 | — |
| — | 13.30 | 21.55 | 17.43 | +0.33 | 45.5% | 785 | 45.5% | -0.68 | 70.45 | 66.55 | 74.35 | — |
| — | 13.85 | 18.85 | 16.35 | +0.31 | 45.4% | 790 | 45.4% | -0.70 | 74.75 | 70.10 | 79.40 | — |
| — | 10.65 | 18.90 | 14.78 | +0.29 | 45.3% | 795 | 45.3% | -0.71 | 77.55 | 72.65 | 82.45 | — |
| — | 12.20 | 15.00 | 13.60 | +0.28 | 45.2% | 800 | 45.2% | -0.73 | 82.45 | 77.65 | 87.25 | — |
| — | 3.90 | 12.20 | 8.05 | +0.18 | 44.5% | 830 | 44.5% | -0.82 | 108.22 | 102.60 | 113.85 | — |
| — | 4.95 | 10.60 | 7.78 | +0.17 | 44.4% | 835 | 44.4% | -0.84 | 111.88 | 104.05 | 119.70 | — |
| — | 1.86 | 10.30 | 6.08 | +0.15 | 44.3% | 845 | 44.3% | -0.86 | 122.20 | 115.75 | 128.65 | — |
| — | 2.02 | 9.60 | 5.81 | +0.14 | 44.2% | 850 | 44.2% | -0.87 | 126.58 | 120.20 | 132.95 | — |
| — | 0.54 | 8.75 | 4.64 | +0.12 | 44.0% | 860 | 44.0% | -0.89 | 135.78 | 129.30 | 142.25 | — |
| — | 2.62 | 5.00 | 3.81 | +0.11 | 44.0% | 865 | 44.0% | -0.90 | 138.90 | 131.05 | 146.75 | — |
| — | 0.01 | 7.60 | 3.81 | +0.09 | 43.8% | 875 | 43.8% | -0.92 | 149.72 | 143.20 | 156.25 | — |
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.