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 | |
| — | 91.90 | 101.50 | 96.70 | +0.84 | 47.3% | 640 | 47.3% | -0.16 | 9.82 | 9.20 | 10.45 | — |
| — | 69.75 | 77.85 | 73.80 | +0.74 | 46.4% | 670 | 46.4% | -0.26 | 16.43 | 15.10 | 17.75 | — |
| — | 63.85 | 68.75 | 66.30 | +0.71 | 46.1% | 680 | 46.1% | -0.29 | 19.90 | 18.80 | 21.00 | — |
| — | 60.75 | 68.60 | 64.67 | +0.69 | 46.0% | 685 | 46.0% | -0.31 | 21.35 | 19.20 | 23.50 | — |
| — | 57.60 | 62.60 | 60.10 | +0.67 | 45.9% | 690 | 45.9% | -0.33 | 23.07 | 21.90 | 24.25 | — |
| — | 52.75 | 60.50 | 56.62 | +0.65 | 45.8% | 695 | 45.8% | -0.35 | 24.98 | 22.60 | 27.35 | — |
| — | 51.00 | 56.00 | 53.50 | +0.63 | 45.7% | 700 | 45.7% | -0.37 | 26.68 | 25.00 | 28.35 | — |
| — | 48.00 | 54.20 | 51.10 | +0.62 | 45.6% | 705 | 45.6% | -0.39 | 29.18 | 26.80 | 31.55 | — |
| — | 45.25 | 50.75 | 48.00 | +0.59 | 45.5% | 710 | 45.5% | -0.41 | 31.12 | 29.75 | 32.50 | — |
| — | 44.20 | 50.30 | 47.25 | +0.58 | 45.4% | 712.5 | 45.4% | -0.42 | 31.88 | 29.85 | 33.90 | — |
| — | 42.35 | 49.05 | 45.70 | +0.57 | 45.4% | 715 | 45.4% | -0.43 | 33.40 | 30.65 | 36.15 | — |
| — | 40.55 | 47.45 | 44.00 | +0.56 | 45.3% | 717.5 | 45.3% | -0.44 | 33.70 | 31.95 | 35.45 | — |
| — | 40.85 | 45.05 | 42.95 | +0.55 | 45.3% | 720 | 45.3% | -0.45 | 35.65 | 33.45 | 37.85 | — |
| — | 38.40 | 44.00 | 41.20 | +0.54 | 45.2% | 722.5 | 45.2% | -0.46 | 36.30 | 34.20 | 38.40 | — |
| — | 37.95 | 42.90 | 40.42 | +0.53 | 45.2% | 725 | 45.2% | -0.47 | 38.05 | 34.00 | 42.10 | — |
| — | 34.25 | 42.55 | 38.40 | +0.52 | 45.2% | 727.5 | 45.2% | -0.48 | 39.38 | 35.85 | 42.90 | — |
| — | 35.30 | 39.90 | 37.60 | +0.51 | 45.1% | 730 | 45.1% | -0.49 | 40.92 | 38.75 | 43.10 | — |
| — | 33.40 | 39.50 | 36.45 | +0.50 | 45.1% | 732.5 | 45.1% | -0.50 | 41.92 | 40.05 | 43.80 | — |
| — | 32.70 | 37.60 | 35.15 | +0.49 | 45.0% | 735 | 45.0% | -0.51 | 43.05 | 40.55 | 45.55 | — |
| — | 31.20 | 38.10 | 34.65 | +0.48 | 45.0% | 737.5 | 45.0% | -0.52 | 43.65 | 41.20 | 46.10 | — |
| — | 30.90 | 35.05 | 32.98 | +0.47 | 44.9% | 740 | 44.9% | -0.53 | 45.50 | 43.00 | 48.00 | — |
| — | 27.85 | 33.65 | 30.75 | +0.46 | 44.9% | 742.5 | 44.9% | -0.54 | 47.52 | 44.05 | 51.00 | — |
| — | 28.40 | 32.70 | 30.55 | +0.45 | 44.9% | 745 | 44.9% | -0.55 | 48.20 | 44.05 | 52.35 | — |
| — | 27.40 | 31.50 | 29.45 | +0.44 | 44.8% | 747.5 | 44.8% | -0.56 | 49.50 | 47.00 | 52.00 | — |
| — | 26.25 | 30.70 | 28.48 | +0.43 | 44.8% | 750 | 44.8% | -0.57 | 51.05 | 48.80 | 53.30 | — |
| — | 23.50 | 29.90 | 26.70 | +0.41 | 44.7% | 755 | 44.7% | -0.59 | 54.25 | 49.90 | 58.60 | — |
| — | 22.95 | 26.75 | 24.85 | +0.39 | 44.7% | 760 | 44.7% | -0.61 | 57.20 | 55.15 | 59.25 | — |
| — | 20.20 | 25.20 | 22.70 | +0.37 | 44.6% | 765 | 44.6% | -0.63 | 60.83 | 56.50 | 65.15 | — |
| — | 19.15 | 22.90 | 21.02 | +0.35 | 44.5% | 770 | 44.5% | -0.65 | 63.80 | 61.20 | 66.40 | — |
| — | 17.60 | 22.60 | 20.10 | +0.34 | 44.5% | 775 | 44.5% | -0.67 | 68.28 | 64.40 | 72.15 | — |
| — | 15.15 | 20.95 | 18.05 | +0.32 | 44.4% | 780 | 44.4% | -0.69 | 71.35 | 67.80 | 74.90 | — |
| — | 14.50 | 15.85 | 15.18 | +0.28 | 44.3% | 790 | 44.3% | -0.72 | 79.08 | 74.20 | 83.95 | — |
| — | 12.20 | 13.55 | 12.88 | +0.25 | 44.3% | 800 | 44.3% | -0.76 | 86.45 | 82.00 | 90.90 | — |
| — | 6.45 | 8.50 | 7.47 | +0.17 | 44.1% | 830 | 44.1% | -0.84 | 111.78 | 106.55 | 117.00 | — |
| — | 3.00 | 5.60 | 4.30 | +0.11 | 44.1% | 860 | 44.1% | -0.90 | 138.95 | 133.75 | 144.15 | — |
| — | 3.00 | 5.70 | 4.35 | +0.09 | 44.2% | 870 | 44.2% | -0.92 | 147.82 | 143.05 | 152.60 | — |
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.