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 | |
| — | — | — | — | — | — | 582.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 85.15 | 95.10 | 90.12 | +0.90 | 59.9% | 640 | 59.9% | -0.11 | 3.67 | 2.69 | 4.65 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | 73.30 | 83.30 | 78.30 | +0.86 | 59.1% | 655 | 59.1% | -0.15 | 5.70 | 4.40 | 7.00 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 60.40 | 69.95 | 65.17 | +0.80 | 58.4% | 670 | 58.4% | -0.21 | 8.18 | 6.75 | 9.60 | — |
| — | 56.95 | 66.95 | 61.95 | +0.78 | 58.2% | 675 | 58.2% | -0.23 | 9.97 | 7.80 | 12.15 | — |
| — | 52.75 | 61.95 | 57.35 | +0.76 | 58.0% | 680 | 58.0% | -0.25 | 11.20 | 9.25 | 13.15 | — |
| — | 49.25 | 57.90 | 53.58 | +0.73 | 57.8% | 685 | 57.8% | -0.27 | 12.45 | 11.45 | 13.45 | — |
| — | — | — | — | — | — | 687.5 | — | — | — | — | — | — |
| — | 45.05 | 54.20 | 49.62 | +0.71 | 57.7% | 690 | 57.7% | -0.29 | 14.12 | 13.05 | 15.20 | — |
| — | — | — | — | — | — | 692.5 | — | — | — | — | — | — |
| — | 42.05 | 50.85 | 46.45 | +0.68 | 57.5% | 695 | 57.5% | -0.32 | 15.90 | 13.05 | 18.75 | — |
| — | — | — | — | — | — | 697.5 | — | — | — | — | — | — |
| — | 39.70 | 47.60 | 43.65 | +0.66 | 57.4% | 700 | 57.4% | -0.35 | 17.68 | 16.45 | 18.90 | — |
| — | — | — | — | — | — | 702.5 | — | — | — | — | — | — |
| — | 36.25 | 44.50 | 40.38 | +0.63 | 57.3% | 705 | 57.3% | -0.37 | 19.95 | 17.65 | 22.25 | — |
| — | — | — | — | — | — | 707.5 | — | — | — | — | — | — |
| — | 34.35 | 39.35 | 36.85 | +0.60 | 57.2% | 710 | 57.2% | -0.40 | 21.55 | 19.95 | 23.15 | — |
| — | — | — | — | — | — | 712.5 | — | — | — | — | — | — |
| — | 29.75 | 38.90 | 34.33 | +0.57 | 57.1% | 715 | 57.1% | -0.43 | 23.25 | 21.65 | 24.85 | — |
| — | — | — | — | — | — | 717.5 | — | — | — | — | — | — |
| — | 29.20 | 33.00 | 31.10 | +0.55 | 57.0% | 720 | 57.0% | -0.45 | 25.32 | 23.85 | 26.80 | — |
| — | — | — | — | — | — | 722.5 | — | — | — | — | — | — |
| — | 24.75 | 31.40 | 28.07 | +0.52 | 57.0% | 725 | 57.0% | -0.48 | 28.10 | 26.00 | 30.20 | — |
| — | — | — | — | — | — | 727.5 | — | — | — | — | — | — |
| — | 24.60 | 26.65 | 25.62 | +0.49 | 56.9% | 730 | 56.9% | -0.51 | 31.23 | 29.95 | 32.50 | — |
| — | — | — | — | — | — | 732.5 | — | — | — | — | — | — |
| — | 21.70 | 27.10 | 24.40 | +0.46 | 56.9% | 735 | 56.9% | -0.54 | 33.12 | 31.00 | 35.25 | — |
| — | — | — | — | — | — | 737.5 | — | — | — | — | — | — |
| — | 20.60 | 22.30 | 21.45 | +0.44 | 56.8% | 740 | 56.8% | -0.56 | 37.08 | 32.75 | 41.40 | — |
| — | — | — | — | — | — | 742.5 | — | — | — | — | — | — |
| — | 15.65 | 22.20 | 18.93 | +0.41 | 56.8% | 745 | 56.8% | -0.59 | 39.12 | 36.55 | 41.70 | — |
| — | — | — | — | — | — | 747.5 | — | — | — | — | — | — |
| — | 14.30 | 18.75 | 16.52 | +0.38 | 56.8% | 750 | 56.8% | -0.62 | 41.80 | 38.85 | 44.75 | — |
| — | 13.40 | 17.05 | 15.22 | +0.36 | 56.8% | 755 | 56.8% | -0.64 | 45.98 | 42.30 | 49.65 | — |
| — | 11.65 | 16.50 | 14.07 | +0.33 | 56.8% | 760 | 56.8% | -0.67 | 49.02 | 46.15 | 51.90 | — |
| — | 10.25 | 14.45 | 12.35 | +0.31 | 56.8% | 765 | 56.8% | -0.69 | 52.92 | 48.80 | 57.05 | — |
| — | 9.50 | 13.20 | 11.35 | +0.28 | 56.8% | 770 | 56.8% | -0.72 | 55.92 | 53.60 | 58.25 | — |
| — | 8.65 | 11.20 | 9.93 | +0.26 | 56.9% | 775 | 56.9% | -0.74 | 60.50 | 58.35 | 62.65 | — |
| — | 7.05 | 10.85 | 8.95 | +0.24 | 56.9% | 780 | 56.9% | -0.76 | 63.60 | 59.40 | 67.80 | — |
| — | 6.05 | 11.00 | 8.53 | +0.22 | 57.0% | 785 | 57.0% | -0.78 | 68.67 | 63.70 | 73.65 | — |
| — | 5.80 | 8.75 | 7.28 | +0.21 | 57.0% | 790 | 57.0% | -0.80 | 73.00 | 69.25 | 76.75 | — |
| — | 5.80 | 7.50 | 6.65 | +0.19 | 57.1% | 795 | 57.1% | -0.81 | 76.83 | 71.85 | 81.80 | — |
| — | 4.30 | 7.45 | 5.88 | +0.17 | 57.3% | 800 | 57.3% | -0.83 | 80.72 | 78.25 | 83.20 | — |
| — | 4.35 | 7.40 | 5.88 | +0.16 | 57.3% | 802.5 | 57.3% | -0.84 | 82.70 | 77.70 | 87.70 | — |
| — | 2.97 | 7.50 | 5.24 | +0.15 | 57.5% | 807.5 | 57.5% | -0.85 | 86.35 | 81.35 | 91.35 | — |
| — | 2.78 | 5.30 | 4.04 | +0.13 | 57.7% | 815 | 57.7% | -0.87 | 93.60 | 89.15 | 98.05 | — |
| — | 2.75 | 4.15 | 3.45 | +0.11 | 58.0% | 822.5 | 58.0% | -0.89 | 100.05 | 95.05 | 105.05 | — |
| — | 2.06 | 3.65 | 2.85 | +0.10 | 58.3% | 830 | 58.3% | -0.90 | 107.17 | 101.20 | 113.15 | — |
| — | 1.09 | 4.25 | 2.67 | +0.09 | 58.5% | 835 | 58.5% | -0.91 | 111.85 | 105.15 | 118.55 | — |
| — | 1.18 | 2.63 | 1.91 | +0.07 | 59.0% | 845 | 59.0% | -0.93 | 121.75 | 114.20 | 129.30 | — |
| — | 0.28 | 2.25 | 1.26 | +0.06 | 59.5% | 855 | 59.5% | -0.94 | 131.70 | 124.80 | 138.60 | — |
| — | 0.71 | 2.03 | 1.37 | +0.06 | 59.7% | 860 | 59.7% | -0.95 | 135.35 | 129.25 | 141.45 | — |
| — | 0.25 | 1.82 | 1.03 | +0.04 | 60.2% | 870 | 60.2% | -0.96 | 145.75 | 138.35 | 153.15 | — |
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.