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 | |
| — | 133.00 | 148.30 | 140.65 | +1.00 | 50.2% | 590 | 50.2% | -0.00 | — | — | 4.30 | — |
| — | 122.90 | 138.35 | 130.62 | +1.00 | 49.3% | 600 | 49.3% | -0.00 | — | — | 3.70 | — |
| — | 112.75 | 128.50 | 120.62 | +1.00 | 48.4% | 610 | 48.4% | -0.00 | — | — | 4.30 | — |
| — | 104.30 | 118.55 | 111.42 | +0.99 | 47.6% | 620 | 47.6% | -0.01 | — | — | 4.40 | — |
| — | 96.45 | 106.45 | 101.45 | +0.99 | 46.9% | 630 | 46.9% | -0.01 | — | — | 0.29 | — |
| — | 86.85 | 96.85 | 91.85 | +0.98 | 46.2% | 640 | 46.2% | -0.02 | — | — | 1.61 | — |
| — | 81.80 | 91.80 | 86.80 | +0.98 | 45.9% | 645 | 45.9% | -0.02 | 0.50 | 0.01 | 0.99 | — |
| — | 72.50 | 82.50 | 77.50 | +0.96 | 45.3% | 655 | 45.3% | -0.04 | 0.77 | 0.02 | 1.51 | — |
| — | 68.00 | 77.55 | 72.78 | +0.95 | 44.9% | 660 | 44.9% | -0.05 | 0.79 | 0.05 | 1.53 | — |
| — | 60.70 | 70.20 | 65.45 | +0.94 | 44.4% | 667.5 | 44.4% | -0.06 | — | — | 2.77 | — |
| — | 53.35 | 63.30 | 58.33 | +0.92 | 43.9% | 675 | 43.9% | -0.09 | 2.20 | 1.90 | 2.50 | — |
| — | 49.05 | 58.95 | 54.00 | +0.90 | 43.6% | 680 | 43.6% | -0.10 | 3.56 | 1.51 | 5.60 | — |
| — | 44.25 | 54.15 | 49.20 | +0.87 | 43.2% | 685 | 43.2% | -0.12 | 3.40 | 1.89 | 4.90 | — |
| — | 39.70 | 49.60 | 44.65 | +0.85 | 42.9% | 690 | 42.9% | -0.15 | 3.73 | 2.55 | 4.90 | — |
| — | 38.70 | 48.70 | 43.70 | +0.84 | 42.7% | 692.5 | 42.7% | -0.16 | 4.68 | 1.02 | 8.35 | — |
| — | 36.20 | 46.20 | 41.20 | +0.83 | 42.6% | 695 | 42.6% | -0.18 | 5.17 | 3.00 | 7.35 | — |
| — | 34.40 | 43.45 | 38.92 | +0.82 | 42.4% | 697.5 | 42.4% | -0.19 | 4.61 | 2.72 | 6.50 | — |
| — | 32.85 | 41.75 | 37.30 | +0.80 | 42.2% | 700 | 42.2% | -0.20 | 5.95 | 4.60 | 7.30 | — |
| — | 30.55 | 40.05 | 35.30 | +0.78 | 42.1% | 702.5 | 42.1% | -0.22 | 6.42 | 3.10 | 9.75 | — |
| — | 27.60 | 37.50 | 32.55 | +0.77 | 41.9% | 705 | 41.9% | -0.23 | 7.03 | 3.60 | 10.45 | — |
| — | 25.75 | 35.65 | 30.70 | +0.75 | 41.7% | 707.5 | 41.7% | -0.25 | 7.72 | 4.05 | 11.40 | — |
| — | 25.60 | 33.15 | 29.38 | +0.73 | 41.6% | 710 | 41.6% | -0.27 | 7.92 | 4.55 | 11.30 | — |
| — | 23.85 | 31.40 | 27.62 | +0.72 | 41.4% | 712.5 | 41.4% | -0.28 | 9.05 | 5.35 | 12.75 | — |
| — | 22.10 | 29.70 | 25.90 | +0.70 | 41.3% | 715 | 41.3% | -0.31 | 9.97 | 6.15 | 13.80 | — |
| — | 22.05 | 27.15 | 24.60 | +0.68 | 41.1% | 717.5 | 41.1% | -0.32 | 10.68 | 7.05 | 14.30 | — |
| — | 19.75 | 26.40 | 23.07 | +0.66 | 41.0% | 720 | 41.0% | -0.34 | 12.07 | 10.75 | 13.40 | — |
| — | 17.90 | 23.40 | 20.65 | +0.64 | 40.8% | 722.5 | 40.8% | -0.36 | 13.15 | 11.00 | 15.30 | — |
| — | 15.90 | 22.00 | 18.95 | +0.62 | 40.7% | 725 | 40.7% | -0.39 | 13.55 | 12.05 | 15.05 | — |
| — | 14.50 | 21.90 | 18.20 | +0.60 | 40.6% | 727.5 | 40.6% | -0.41 | 14.22 | 11.30 | 17.15 | — |
| — | 14.65 | 20.60 | 17.62 | +0.57 | 40.4% | 730 | 40.4% | -0.43 | 16.25 | 15.15 | 17.35 | — |
| — | 14.50 | 18.05 | 16.27 | +0.55 | 40.3% | 732.5 | 40.3% | -0.45 | 16.82 | 14.50 | 19.15 | — |
| — | 10.70 | 16.90 | 13.80 | +0.53 | 40.2% | 735 | 40.2% | -0.48 | 18.30 | 15.15 | 21.45 | — |
| — | 9.65 | 17.15 | 13.40 | +0.51 | 40.1% | 737.5 | 40.1% | -0.49 | 21.02 | 17.80 | 24.25 | — |
| — | 9.55 | 14.55 | 12.05 | +0.49 | 40.0% | 740 | 40.0% | -0.52 | 21.48 | 20.15 | 22.80 | — |
| — | 9.80 | 14.80 | 12.30 | +0.46 | 39.9% | 742.5 | 39.9% | -0.54 | 22.35 | 19.50 | 25.20 | — |
| — | 9.30 | 11.50 | 10.40 | +0.44 | 39.8% | 745 | 39.8% | -0.57 | 24.18 | 21.45 | 26.90 | — |
| 41 | 5.55 | 10.50 | 8.03 | +0.42 | 39.8% | 747.5 | 39.8% | -0.58 | 26.48 | 22.65 | 30.30 | 10 |
| 52 | 7.50 | 9.20 | 8.35 | +0.39 | 39.7% | 750 | 39.7% | -0.61 | 28.30 | 25.75 | 30.85 | 419 |
| 38 | 4.95 | 7.60 | 6.28 | +0.36 | 39.6% | 755 | 39.6% | -0.65 | 32.00 | 27.50 | 36.50 | 429 |
| 35 | 5.00 | 8.00 | 6.50 | +0.31 | 39.5% | 760 | 39.5% | -0.69 | 34.50 | 29.80 | 39.20 | 207 |
| 63 | 3.00 | 8.00 | 5.50 | +0.27 | 39.5% | 765 | 39.5% | -0.73 | 38.27 | 33.65 | 42.90 | — |
| — | 2.94 | 5.60 | 4.27 | +0.24 | 39.5% | 770 | 39.5% | -0.77 | 42.80 | 37.80 | 47.80 | — |
| — | 2.07 | 3.40 | 2.73 | +0.20 | 39.5% | 775 | 39.5% | -0.80 | 46.58 | 42.00 | 51.15 | — |
| — | — | — | — | +0.17 | 39.6% | 780 | 39.6% | -0.83 | — | — | — | — |
| — | — | — | — | +0.15 | 39.8% | 785 | 39.8% | -0.85 | — | — | — | — |
| — | 0.39 | 2.05 | 1.22 | +0.12 | 39.9% | 790 | 39.9% | -0.88 | 60.48 | 55.95 | 65.00 | — |
| — | — | 1.96 | — | +0.10 | 40.2% | 795 | 40.2% | -0.90 | 63.95 | 58.95 | 68.95 | — |
| — | 0.80 | 1.04 | 0.92 | +0.08 | 40.4% | 800 | 40.4% | -0.92 | 70.25 | 65.25 | 75.25 | — |
| — | 0.05 | 5.00 | 2.52 | +0.08 | 40.6% | 802.5 | 40.6% | -0.93 | 70.95 | 65.95 | 75.95 | — |
| — | — | 1.48 | — | +0.07 | 40.9% | 807.5 | 40.9% | -0.94 | 77.05 | 72.05 | 82.05 | — |
| — | — | 4.75 | — | +0.05 | 41.2% | 812.5 | 41.2% | -0.95 | 81.80 | 76.80 | 86.80 | — |
| — | — | 4.65 | — | +0.04 | 41.6% | 817.5 | 41.6% | -0.96 | 86.80 | 81.80 | 91.80 | — |
| — | — | 4.60 | — | +0.04 | 41.9% | 822.5 | 41.9% | -0.97 | 92.15 | 87.55 | 96.75 | — |
| — | — | 4.50 | — | +0.03 | 42.4% | 830 | 42.4% | -0.98 | 99.25 | 94.25 | 104.25 | — |
| — | — | 3.40 | — | +0.02 | 42.7% | 835 | 42.7% | -0.99 | 104.25 | 99.25 | 109.25 | — |
| — | — | 4.40 | — | +0.01 | 43.2% | 845 | 43.2% | -1.00 | 114.70 | 107.15 | 122.25 | — |
| — | 0.01 | 1.60 | 0.81 | +0.01 | 43.4% | 850 | 43.4% | -1.00 | 120.12 | 115.00 | 125.25 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 43.6% | 860 | 43.6% | -1.00 | 129.38 | 122.15 | 136.60 | — |
| — | — | 3.55 | — | +0.01 | 43.7% | 865 | 43.7% | -1.00 | 133.05 | 127.10 | 139.00 | — |
| — | — | 3.40 | — | +0.00 | 43.5% | 875 | 43.5% | -1.00 | 144.60 | 137.15 | 152.05 | — |
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.