Spot 726.52
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 139.55 | 147.70 | 143.62 | +1.00 | 101.5% | 582.5 | 101.5% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 131.55 | 137.65 | 134.60 | +1.00 | 95.5% | 592.5 | 95.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 120.05 | 127.65 | 123.85 | +1.00 | 89.1% | 602.5 | 89.1% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 112.20 | 117.65 | 114.92 | +1.00 | 82.9% | 612.5 | 82.9% | -0.00 | — | — | 0.10 | — |
| — | 101.50 | 107.65 | 104.58 | +1.00 | 76.9% | 622.5 | 76.9% | -0.00 | — | — | 0.60 | — |
| — | 94.95 | 100.20 | 97.58 | +1.00 | 72.6% | 630 | 72.6% | -0.00 | 0.04 | 0.03 | 0.06 | — |
| — | 85.10 | 92.70 | 88.90 | +1.00 | 68.5% | 637.5 | 68.5% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 77.05 | 82.70 | 79.88 | +0.99 | 63.0% | 647.5 | 63.0% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 70.80 | 75.15 | 72.97 | +0.99 | 59.2% | 655 | 59.2% | -0.01 | 0.10 | 0.08 | 0.12 | — |
| — | 65.00 | 70.15 | 67.58 | +0.99 | 56.9% | 660 | 56.9% | -0.01 | 0.12 | 0.09 | 0.14 | — |
| — | 55.60 | 62.55 | 59.08 | +0.98 | 54.1% | 667.5 | 54.1% | -0.02 | 0.17 | 0.11 | 0.23 | — |
| — | 50.75 | 57.50 | 54.12 | +0.98 | 52.7% | 672.5 | 52.7% | -0.02 | 0.26 | 0.23 | 0.28 | — |
| — | 47.45 | 52.75 | 50.10 | +0.97 | 51.7% | 677.5 | 51.7% | -0.03 | 0.35 | 0.32 | 0.39 | — |
| — | 42.00 | 48.15 | 45.08 | +0.95 | 50.8% | 682.5 | 50.8% | -0.05 | 0.62 | 0.50 | 0.75 | — |
| — | 39.80 | 45.50 | 42.65 | +0.94 | 50.4% | 685 | 50.4% | -0.06 | 0.63 | 0.57 | 0.69 | — |
| — | 36.40 | 43.05 | 39.73 | +0.93 | 50.0% | 687.5 | 50.0% | -0.07 | 0.77 | 0.69 | 0.85 | — |
| — | 35.10 | 40.60 | 37.85 | +0.92 | 49.5% | 690 | 49.5% | -0.08 | 0.92 | 0.83 | 1.00 | — |
| — | 33.40 | 38.05 | 35.73 | +0.91 | 49.0% | 692.5 | 49.0% | -0.09 | 1.20 | 1.08 | 1.31 | — |
| — | 31.20 | 34.30 | 32.75 | +0.89 | 48.5% | 695 | 48.5% | -0.11 | 1.43 | 1.25 | 1.60 | — |
| — | 29.90 | 32.40 | 31.15 | +0.88 | 48.1% | 697.5 | 48.1% | -0.12 | 1.68 | 1.50 | 1.85 | — |
| — | 27.00 | 30.00 | 28.50 | +0.86 | 47.6% | 700 | 47.6% | -0.14 | 2.00 | 1.90 | 2.10 | — |
| — | 25.20 | 28.75 | 26.98 | +0.83 | 47.2% | 702.5 | 47.2% | -0.17 | 2.52 | 2.30 | 2.75 | — |
| — | 23.30 | 26.65 | 24.98 | +0.81 | 46.8% | 705 | 46.8% | -0.19 | 2.90 | 2.80 | 3.00 | — |
| — | 21.30 | 23.40 | 22.35 | +0.78 | 46.8% | 707.5 | 46.8% | -0.22 | 3.48 | 3.15 | 3.80 | — |
| — | 19.30 | 21.15 | 20.23 | +0.74 | 46.9% | 710 | 46.9% | -0.26 | 4.00 | 3.80 | 4.20 | — |
| — | 17.45 | 20.35 | 18.90 | +0.71 | 47.0% | 712.5 | 47.0% | -0.29 | 4.70 | 4.40 | 5.00 | — |
| — | 15.40 | 18.20 | 16.80 | +0.68 | 46.9% | 715 | 46.9% | -0.32 | 5.58 | 5.15 | 6.00 | — |
| — | 13.20 | 16.35 | 14.78 | +0.64 | 47.1% | 717.5 | 47.1% | -0.36 | 6.40 | 6.00 | 6.80 | — |
| — | 11.50 | 13.90 | 12.70 | +0.60 | 47.0% | 720 | 47.0% | -0.40 | 7.33 | 7.05 | 7.60 | — |
| — | 10.65 | 12.90 | 11.78 | +0.56 | 47.2% | 722.5 | 47.2% | -0.44 | 8.32 | 8.00 | 8.65 | — |
| — | 10.00 | 10.70 | 10.35 | +0.52 | 46.9% | 725 | 46.9% | -0.48 | 9.57 | 9.15 | 10.00 | — |
| — | 8.65 | 9.75 | 9.20 | +0.49 | 47.2% | 727.5 | 47.2% | -0.51 | 10.85 | 10.50 | 11.20 | — |
| — | 8.15 | 8.50 | 8.32 | +0.45 | 47.2% | 730 | 47.2% | -0.55 | 12.22 | 11.80 | 12.65 | — |
| — | 7.10 | 7.60 | 7.35 | +0.41 | 47.5% | 732.5 | 47.5% | -0.59 | 14.07 | 13.25 | 14.90 | — |
| — | 6.10 | 6.50 | 6.30 | +0.37 | 47.5% | 735 | 47.5% | -0.63 | 15.85 | 14.90 | 16.80 | — |
| — | 4.60 | 5.60 | 5.10 | +0.34 | 47.5% | 737.5 | 47.5% | -0.66 | 17.27 | 16.65 | 17.90 | — |
| — | 4.80 | 4.90 | 4.85 | +0.31 | 47.6% | 740 | 47.6% | -0.70 | 19.10 | 18.30 | 19.90 | — |
| — | 4.00 | 4.50 | 4.25 | +0.28 | 47.8% | 742.5 | 47.8% | -0.73 | 19.93 | 18.85 | 21.00 | — |
| — | 3.40 | 3.70 | 3.55 | +0.25 | 48.1% | 745 | 48.1% | -0.75 | 22.30 | 20.70 | 23.90 | — |
| — | 2.80 | 3.40 | 3.10 | +0.22 | 48.6% | 747.5 | 48.6% | -0.78 | 24.73 | 23.75 | 25.70 | — |
| — | 2.55 | 2.70 | 2.62 | +0.20 | 49.0% | 750 | 49.0% | -0.80 | 26.60 | 26.10 | 27.10 | — |
| — | 2.24 | 2.55 | 2.40 | +0.17 | 49.4% | 752.5 | 49.4% | -0.83 | 28.55 | 26.15 | 30.95 | — |
| — | 1.76 | 2.03 | 1.90 | +0.15 | 49.9% | 755 | 49.9% | -0.85 | 30.30 | 28.50 | 32.10 | — |
| — | 1.50 | 1.82 | 1.66 | +0.13 | 50.3% | 757.5 | 50.3% | -0.87 | 32.80 | 30.15 | 35.45 | — |
| — | 1.41 | 1.50 | 1.46 | +0.12 | 50.7% | 760 | 50.7% | -0.89 | 35.30 | 32.80 | 37.80 | — |
| — | 1.05 | 1.10 | 1.07 | +0.09 | 51.5% | 765 | 51.5% | -0.92 | 39.30 | 36.65 | 41.95 | — |
| — | 0.77 | 0.85 | 0.81 | +0.07 | 52.4% | 770 | — | — | 44.80 | 41.40 | 48.20 | — |
| — | 0.60 | 0.62 | 0.61 | +0.05 | 53.4% | 775 | 53.4% | -0.94 | 48.48 | 45.95 | 51.00 | — |
| — | 0.43 | 0.48 | 0.46 | +0.04 | 54.3% | 780 | 54.3% | -0.96 | 53.38 | 50.65 | 56.10 | — |
| — | 0.34 | 0.39 | 0.36 | +0.03 | 55.4% | 785 | 55.4% | -0.97 | 59.23 | 55.55 | 62.90 | — |
| — | 0.25 | 0.31 | 0.28 | +0.03 | 56.7% | 790 | 56.7% | -0.98 | 64.08 | 60.35 | 67.80 | — |
| — | 0.19 | 0.22 | 0.20 | +0.02 | 58.1% | 795 | 58.1% | -0.98 | 69.20 | 65.65 | 72.75 | — |
| — | 0.17 | 0.18 | 0.17 | +0.02 | 59.6% | 800 | 59.6% | -0.99 | 74.03 | 70.60 | 77.45 | — |
| — | 0.11 | 0.15 | 0.13 | +0.01 | 61.1% | 805 | 61.1% | -0.99 | 78.95 | 75.25 | 82.65 | — |
| — | 0.09 | 0.18 | 0.14 | +0.01 | 64.3% | 815 | 64.3% | -0.99 | 88.88 | 85.00 | 92.75 | — |
| — | 0.08 | 0.11 | 0.10 | +0.01 | 65.9% | 820 | 65.9% | -1.00 | 93.97 | 90.20 | 97.75 | — |
| — | 0.05 | 0.08 | 0.07 | +0.00 | 69.4% | 830 | 69.4% | -1.00 | 103.97 | 100.20 | 107.75 | — |
| — | 0.03 | 0.06 | 0.04 | +0.00 | 72.7% | 840 | 72.7% | -1.00 | 113.97 | 110.20 | 117.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 75.6% | 850 | 75.6% | -1.00 | 123.97 | 120.20 | 127.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 78.3% | 860 | 78.3% | -1.00 | 133.97 | 130.20 | 137.75 | — |
| — | — | 0.03 | — | +0.00 | 80.5% | 870 | 80.5% | -1.00 | 143.22 | 140.20 | 146.25 | — |
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.