Spot 725.36
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.35 | 92.30 | 87.33 | +0.99 | 50.5% | 640 | 50.5% | -0.01 | — | — | 0.42 | — |
| — | 67.50 | 77.50 | 72.50 | +0.98 | 49.3% | 655 | 49.3% | -0.02 | 0.48 | 0.02 | 0.94 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 52.80 | 62.75 | 57.77 | +0.95 | 48.5% | 670 | 48.5% | -0.05 | 1.18 | 0.80 | 1.55 | — |
| — | 48.40 | 58.40 | 53.40 | +0.93 | 48.2% | 675 | 48.2% | -0.07 | 1.33 | 0.97 | 1.69 | — |
| — | 44.05 | 54.05 | 49.05 | +0.91 | 48.0% | 680 | 48.0% | -0.09 | 1.82 | 1.22 | 2.43 | — |
| — | 39.65 | 48.55 | 44.10 | +0.88 | 47.8% | 685 | 47.8% | -0.12 | 2.48 | 1.86 | 3.10 | — |
| — | 37.55 | 47.55 | 42.55 | +0.87 | 47.7% | 687.5 | 47.7% | -0.13 | 2.88 | 2.01 | 3.75 | — |
| — | 35.60 | 44.25 | 39.92 | +0.85 | 47.6% | 690 | 47.6% | -0.15 | 3.06 | 2.31 | 3.80 | — |
| — | 32.60 | 42.60 | 37.60 | +0.83 | 47.5% | 692.5 | 47.5% | -0.17 | 3.21 | 2.17 | 4.25 | — |
| — | 30.80 | 40.80 | 35.80 | +0.81 | 47.3% | 695 | 47.3% | -0.19 | 4.00 | 3.20 | 4.80 | — |
| — | 28.85 | 38.80 | 33.83 | +0.80 | 47.2% | 697.5 | 47.2% | -0.20 | 4.45 | 3.35 | 5.55 | — |
| — | 27.05 | 34.25 | 30.65 | +0.77 | 47.1% | 700 | 47.1% | -0.23 | 5.00 | 4.05 | 5.95 | — |
| — | 25.20 | 32.85 | 29.02 | +0.75 | 47.0% | 702.5 | 47.0% | -0.25 | 5.72 | 4.45 | 7.00 | — |
| — | 24.40 | 31.30 | 27.85 | +0.73 | 46.9% | 705 | 46.9% | -0.27 | 6.55 | 5.70 | 7.40 | — |
| — | 21.60 | 29.00 | 25.30 | +0.71 | 46.8% | 707.5 | 46.8% | -0.29 | 6.58 | 5.55 | 7.60 | — |
| — | 20.65 | 27.60 | 24.12 | +0.68 | 46.7% | 710 | 46.7% | -0.32 | 7.67 | 6.80 | 8.55 | — |
| — | 19.30 | 24.65 | 21.98 | +0.65 | 46.6% | 712.5 | 46.6% | -0.35 | 8.53 | 6.60 | 10.45 | — |
| — | 16.55 | 24.05 | 20.30 | +0.62 | 46.5% | 715 | 46.5% | -0.38 | 9.72 | 8.30 | 11.15 | — |
| — | 14.85 | 22.55 | 18.70 | +0.60 | 46.4% | 717.5 | 46.4% | -0.40 | 10.00 | 8.15 | 11.85 | — |
| — | 14.35 | 19.55 | 16.95 | +0.57 | 46.3% | 720 | 46.3% | -0.43 | 11.28 | 10.25 | 12.30 | — |
| — | 14.25 | 19.25 | 16.75 | +0.54 | 46.2% | 722.5 | 46.2% | -0.46 | 12.43 | 10.35 | 14.50 | — |
| — | 13.45 | 15.00 | 14.22 | +0.51 | 46.1% | 725 | 46.1% | -0.49 | 13.32 | 11.80 | 14.85 | — |
| — | 12.05 | 14.65 | 13.35 | +0.49 | 46.0% | 727.5 | 46.0% | -0.51 | 14.47 | 12.85 | 16.10 | — |
| — | 10.35 | 13.80 | 12.07 | +0.46 | 45.9% | 730 | 45.9% | -0.54 | 15.97 | 14.65 | 17.30 | — |
| — | 8.80 | 13.50 | 11.15 | +0.43 | 45.8% | 732.5 | 45.8% | -0.57 | 17.68 | 15.50 | 19.85 | — |
| — | 8.15 | 10.20 | 9.18 | +0.40 | 45.8% | 735 | 45.8% | -0.60 | 19.07 | 16.00 | 22.15 | — |
| — | 5.75 | 9.70 | 7.72 | +0.37 | 45.7% | 737.5 | 45.7% | -0.63 | 20.18 | 17.35 | 23.00 | — |
| — | 6.35 | 8.25 | 7.30 | +0.35 | 45.6% | 740 | 45.6% | -0.65 | 21.65 | 19.15 | 24.15 | — |
| — | 5.80 | 8.90 | 7.35 | +0.32 | 45.5% | 742.5 | 45.5% | -0.68 | 23.38 | 20.35 | 26.40 | — |
| — | 5.25 | 7.35 | 6.30 | +0.30 | 45.5% | 745 | 45.5% | -0.71 | 25.90 | 22.50 | 29.30 | — |
| — | 3.65 | 6.75 | 5.20 | +0.27 | 45.4% | 747.5 | 45.4% | -0.73 | 27.43 | 23.35 | 31.50 | — |
| — | 3.70 | 5.80 | 4.75 | +0.25 | 45.3% | 750 | 45.3% | -0.75 | 28.35 | 25.90 | 30.80 | — |
| — | 3.00 | 5.20 | 4.10 | +0.21 | 45.3% | 755 | 45.3% | -0.80 | 32.80 | 29.05 | 36.55 | — |
| — | 2.51 | 3.25 | 2.88 | +0.17 | 45.2% | 760 | 45.2% | -0.83 | 35.62 | 32.10 | 39.15 | — |
| — | 1.94 | 2.64 | 2.29 | +0.14 | 45.3% | 765 | 45.3% | -0.86 | 40.52 | 37.00 | 44.05 | — |
| — | 1.18 | 2.25 | 1.72 | +0.11 | 45.4% | 770 | 45.4% | -0.89 | 45.83 | 43.70 | 47.95 | — |
| — | 0.99 | 1.55 | 1.27 | +0.09 | 45.6% | 775 | 45.6% | -0.92 | 50.12 | 45.50 | 54.75 | — |
| — | 0.60 | 1.20 | 0.90 | +0.07 | 45.9% | 780 | 45.9% | -0.93 | 54.27 | 50.25 | 58.30 | — |
| — | 0.55 | 1.08 | 0.81 | +0.06 | 46.4% | 785 | 46.4% | -0.95 | 58.83 | 55.00 | 62.65 | — |
| — | 0.31 | 0.80 | 0.56 | +0.04 | 47.0% | 790 | 47.0% | -0.96 | 63.98 | 60.05 | 67.90 | — |
| — | 0.20 | 0.61 | 0.41 | +0.04 | 47.7% | 795 | 47.7% | -0.97 | 69.15 | 64.75 | 73.55 | — |
| — | 0.03 | 0.41 | 0.22 | +0.03 | 48.6% | 800 | 48.6% | -0.97 | 74.10 | 70.55 | 77.65 | — |
| — | — | 0.82 | — | +0.03 | 49.1% | 802.5 | 49.1% | -0.98 | 76.65 | 71.85 | 81.45 | — |
| — | — | 0.66 | — | +0.02 | 50.1% | 807.5 | 50.1% | -0.98 | 80.92 | 75.95 | 85.90 | — |
| — | 0.07 | 0.47 | 0.27 | +0.02 | 51.8% | 815 | 51.8% | -0.99 | 89.10 | 84.10 | 94.10 | — |
| — | — | 0.53 | — | +0.01 | 53.4% | 822.5 | 53.4% | -0.99 | 96.08 | 91.90 | 100.25 | — |
| — | — | 0.15 | — | +0.01 | 54.9% | 830 | 54.9% | -1.00 | 104.15 | 99.60 | 108.70 | — |
| — | — | 0.42 | — | +0.01 | 55.6% | 835 | 55.6% | -1.00 | 109.60 | 104.60 | 114.60 | — |
| — | — | 4.15 | — | +0.01 | 56.4% | 845 | 56.4% | -1.00 | 118.67 | 111.80 | 125.55 | — |
| — | — | 0.38 | — | +0.00 | 56.1% | 855 | 56.1% | -1.00 | 131.53 | 126.75 | 136.30 | — |
| — | — | 0.18 | — | +0.00 | 55.6% | 860 | 55.6% | -1.00 | 134.72 | 129.60 | 139.85 | — |
| — | — | 1.09 | — | +0.00 | 53.9% | 870 | 53.9% | -1.00 | 145.50 | 139.70 | 151.30 | — |
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.