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 | |
| — | 135.30 | 148.95 | 142.12 | +0.97 | 54.8% | 590 | 54.8% | -0.03 | — | — | 4.50 | — |
| — | 123.70 | 137.00 | 130.35 | +0.97 | 54.6% | 600 | 54.6% | -0.04 | 2.08 | 0.66 | 3.50 | — |
| — | 114.85 | 129.85 | 122.35 | +0.95 | 54.4% | 610 | 54.4% | -0.05 | 3.50 | 0.74 | 6.25 | — |
| — | 105.15 | 120.45 | 112.80 | +0.94 | 54.3% | 620 | 54.3% | -0.07 | 3.42 | 1.44 | 5.40 | — |
| — | 99.55 | 109.55 | 104.55 | +0.92 | 54.3% | 630 | 54.3% | -0.08 | 4.47 | 1.25 | 7.70 | — |
| — | 91.00 | 100.90 | 95.95 | +0.91 | 54.2% | 640 | 54.2% | -0.10 | 5.00 | 2.76 | 7.25 | — |
| — | 87.20 | 96.45 | 91.83 | +0.89 | 54.2% | 645 | 54.2% | -0.11 | 5.33 | 2.60 | 8.05 | — |
| — | 78.70 | 88.50 | 83.60 | +0.87 | 54.2% | 655 | 54.2% | -0.14 | 7.05 | 3.90 | 10.20 | — |
| — | 74.45 | 84.30 | 79.38 | +0.85 | 54.1% | 660 | 54.1% | -0.16 | 8.15 | 5.40 | 10.90 | — |
| — | 62.20 | 72.20 | 67.20 | +0.80 | 54.1% | 675 | 54.1% | -0.20 | 10.93 | 9.30 | 12.55 | — |
| — | 58.25 | 68.25 | 63.25 | +0.79 | 54.1% | 680 | 54.1% | -0.22 | 11.68 | 9.75 | 13.60 | — |
| — | 55.15 | 63.20 | 59.17 | +0.76 | 54.1% | 685 | 54.1% | -0.24 | 13.12 | 9.05 | 17.20 | — |
| — | 50.85 | 60.00 | 55.42 | +0.74 | 54.1% | 690 | 54.1% | -0.26 | 14.82 | 11.05 | 18.60 | — |
| — | 47.40 | 56.70 | 52.05 | +0.72 | 54.1% | 695 | 54.1% | -0.28 | 15.70 | 12.80 | 18.60 | — |
| — | 44.80 | 53.00 | 48.90 | +0.70 | 54.1% | 700 | 54.1% | -0.31 | 17.77 | 15.00 | 20.55 | — |
| — | 41.75 | 49.85 | 45.80 | +0.68 | 54.0% | 705 | 54.0% | -0.33 | 19.98 | 16.30 | 23.65 | — |
| — | 37.95 | 46.80 | 42.38 | +0.65 | 54.0% | 710 | 54.0% | -0.35 | 21.18 | 19.95 | 22.40 | — |
| — | 33.50 | 43.50 | 38.50 | +0.63 | 54.0% | 715 | 54.0% | -0.38 | 23.82 | 20.00 | 27.65 | — |
| — | 32.05 | 41.65 | 36.85 | +0.60 | 54.0% | 720 | 54.0% | -0.40 | 26.05 | 22.25 | 29.85 | — |
| — | 29.20 | 39.00 | 34.10 | +0.58 | 54.0% | 725 | 54.0% | -0.43 | 27.88 | 25.40 | 30.35 | — |
| — | 28.90 | 35.00 | 31.95 | +0.55 | 54.0% | 730 | 54.0% | -0.45 | 31.27 | 28.80 | 33.75 | — |
| — | 26.70 | 32.10 | 29.40 | +0.53 | 54.0% | 735 | 54.0% | -0.48 | 32.48 | 30.20 | 34.75 | — |
| — | 23.45 | 29.90 | 26.68 | +0.50 | 54.0% | 740 | 54.0% | -0.50 | 34.88 | 32.50 | 37.25 | — |
| — | 19.70 | 27.80 | 23.75 | +0.47 | 54.0% | 745 | 54.0% | -0.53 | 38.40 | 33.95 | 42.85 | — |
| — | 17.70 | 25.85 | 21.77 | +0.45 | 54.0% | 750 | 54.0% | -0.56 | 42.98 | 40.20 | 45.75 | — |
| — | 15.95 | 23.95 | 19.95 | +0.42 | 54.0% | 755 | 54.0% | -0.58 | 45.30 | 40.30 | 50.30 | — |
| — | 15.35 | 21.30 | 18.32 | +0.40 | 54.0% | 760 | 54.0% | -0.60 | 48.50 | 43.50 | 53.50 | — |
| — | 15.10 | 20.10 | 17.60 | +0.38 | 54.1% | 765 | 54.1% | -0.63 | 51.80 | 46.95 | 56.65 | — |
| — | 12.15 | 18.20 | 15.18 | +0.35 | 54.1% | 770 | 54.1% | -0.65 | 55.12 | 50.25 | 60.00 | — |
| — | 11.60 | 16.60 | 14.10 | +0.33 | 54.1% | 775 | 54.1% | -0.67 | 58.60 | 54.10 | 63.10 | — |
| — | 8.40 | 16.40 | 12.40 | +0.31 | 54.2% | 780 | 54.2% | -0.69 | 62.83 | 59.00 | 66.65 | — |
| — | 7.15 | 15.05 | 11.10 | +0.29 | 54.2% | 785 | 54.2% | -0.72 | 65.92 | 61.15 | 70.70 | — |
| — | 8.20 | 13.20 | 10.70 | +0.27 | 54.3% | 790 | — | — | 70.50 | 65.50 | 75.50 | — |
| — | 6.25 | 12.80 | 9.53 | — | — | 795 | — | — | 73.85 | 69.00 | 78.70 | — |
| — | 5.65 | 11.00 | 8.32 | +0.23 | 54.4% | 800 | 54.4% | -0.77 | 78.80 | 74.30 | 83.30 | — |
| — | 4.60 | 10.90 | 7.75 | +0.22 | 54.5% | 802.5 | 54.5% | -0.78 | 78.90 | 73.90 | 83.90 | — |
| — | 4.00 | 8.95 | 6.47 | +0.21 | 54.5% | 807.5 | 54.5% | -0.80 | 83.28 | 78.45 | 88.10 | — |
| — | 4.55 | 8.50 | 6.53 | +0.19 | 54.6% | 812.5 | 54.6% | -0.81 | 88.25 | 83.40 | 93.10 | — |
| — | 1.64 | 8.75 | 5.20 | +0.18 | 54.7% | 817.5 | 54.7% | -0.83 | 92.55 | 87.55 | 97.55 | — |
| — | 3.75 | 8.70 | 6.22 | +0.16 | 54.8% | 822.5 | 54.8% | -0.84 | 97.50 | 92.65 | 102.35 | — |
| — | 2.81 | 6.10 | 4.46 | +0.14 | 54.9% | 830 | 54.9% | -0.86 | 104.33 | 99.40 | 109.25 | — |
| — | 1.82 | 5.50 | 3.66 | +0.13 | 55.0% | 835 | 55.0% | -0.87 | 109.05 | 101.45 | 116.65 | — |
| — | 1.27 | 7.05 | 4.16 | +0.11 | 55.2% | 845 | 55.2% | -0.89 | 117.40 | 110.55 | 124.25 | — |
| — | 1.21 | 3.95 | 2.58 | +0.10 | 55.3% | 850 | 55.3% | -0.90 | 122.70 | 115.20 | 130.20 | — |
| — | 0.99 | 3.75 | 2.37 | +0.09 | 55.4% | 860 | 55.4% | -0.92 | 133.43 | 127.15 | 139.70 | — |
| — | 0.05 | 3.60 | 1.82 | +0.08 | 55.5% | 865 | 55.5% | -0.92 | 135.97 | 129.15 | 142.80 | — |
| — | 0.66 | 2.86 | 1.76 | +0.07 | 55.6% | 875 | 55.6% | -0.94 | 146.80 | 139.05 | 154.55 | — |
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.