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 | |
| — | 101.45 | 108.55 | 105.00 | +0.98 | 47.6% | 622.5 | 47.6% | -0.02 | 0.35 | 0.30 | 0.41 | — |
| — | 93.75 | 100.75 | 97.25 | +0.98 | 46.1% | 630 | 46.1% | -0.02 | 0.42 | 0.32 | 0.53 | — |
| — | 86.90 | 93.55 | 90.22 | +0.97 | 44.7% | 637.5 | 44.7% | -0.03 | 0.57 | 0.46 | 0.69 | — |
| — | 77.95 | 84.20 | 81.08 | +0.96 | 43.3% | 647.5 | 43.3% | -0.04 | 0.89 | 0.75 | 1.03 | — |
| — | 70.85 | 77.05 | 73.95 | +0.95 | 42.4% | 655 | 42.4% | -0.05 | 1.29 | 1.08 | 1.50 | — |
| — | 66.15 | 72.35 | 69.25 | +0.93 | 42.0% | 660 | 42.0% | -0.07 | 1.51 | 1.40 | 1.62 | — |
| — | 58.25 | 65.40 | 61.83 | +0.91 | 41.6% | 667.5 | 41.6% | -0.09 | 2.19 | 1.99 | 2.38 | — |
| — | 54.40 | 60.75 | 57.58 | +0.89 | 41.4% | 672.5 | 41.4% | -0.10 | 2.68 | 2.47 | 2.89 | — |
| — | 51.20 | 56.15 | 53.67 | +0.87 | 41.3% | 677.5 | 41.3% | -0.13 | 3.25 | 3.00 | 3.50 | — |
| — | 47.00 | 51.70 | 49.35 | +0.85 | 41.1% | 682.5 | 41.1% | -0.16 | 4.38 | 3.75 | 5.00 | — |
| — | 45.00 | 49.50 | 47.25 | +0.83 | 41.1% | 685 | 41.1% | -0.17 | 4.55 | 4.25 | 4.85 | — |
| — | 42.70 | 47.35 | 45.02 | +0.82 | 41.0% | 687.5 | 41.0% | -0.19 | 4.90 | 4.60 | 5.20 | — |
| — | 40.65 | 45.25 | 42.95 | +0.80 | 40.9% | 690 | 40.9% | -0.20 | 5.75 | 5.10 | 6.40 | — |
| — | 38.75 | 43.15 | 40.95 | +0.79 | 40.8% | 692.5 | 40.8% | -0.22 | 5.97 | 5.60 | 6.35 | — |
| — | 36.90 | 41.10 | 39.00 | +0.77 | 40.7% | 695 | 40.7% | -0.23 | 6.55 | 6.20 | 6.90 | — |
| — | 35.10 | 39.10 | 37.10 | +0.75 | 40.7% | 697.5 | 40.7% | -0.25 | 7.08 | 6.80 | 7.35 | — |
| — | 33.40 | 36.55 | 34.98 | +0.73 | 40.6% | 700 | 40.6% | -0.27 | 7.75 | 7.50 | 8.00 | — |
| — | 31.70 | 35.20 | 33.45 | +0.71 | 40.5% | 702.5 | 40.5% | -0.29 | 8.45 | 8.15 | 8.75 | — |
| — | 29.80 | 32.95 | 31.38 | +0.69 | 40.5% | 705 | 40.5% | -0.31 | 9.47 | 8.95 | 10.00 | — |
| — | 28.30 | 31.30 | 29.80 | +0.68 | 40.4% | 707.5 | 40.4% | -0.33 | 10.70 | 9.75 | 11.65 | — |
| — | 26.85 | 29.30 | 28.07 | +0.65 | 40.4% | 710 | 40.4% | -0.35 | 11.05 | 10.60 | 11.50 | — |
| — | 25.20 | 27.90 | 26.55 | +0.63 | 40.3% | 712.5 | 40.3% | -0.37 | 12.03 | 11.50 | 12.55 | — |
| — | 23.90 | 25.85 | 24.88 | +0.61 | 40.3% | 715 | 40.3% | -0.39 | 12.80 | 12.45 | 13.15 | — |
| — | 22.30 | 24.40 | 23.35 | +0.59 | 40.3% | 717.5 | 40.3% | -0.41 | 14.05 | 13.55 | 14.55 | — |
| — | 21.50 | 22.65 | 22.07 | +0.57 | 40.3% | 720 | 40.3% | -0.43 | 15.22 | 14.60 | 15.85 | — |
| — | 19.90 | 21.35 | 20.62 | +0.55 | 40.3% | 722.5 | 40.3% | -0.45 | 16.95 | 15.80 | 18.10 | — |
| — | 18.75 | 19.50 | 19.12 | +0.53 | 40.3% | 725 | 40.3% | -0.47 | 18.02 | 17.00 | 19.05 | — |
| — | 16.90 | 18.20 | 17.55 | +0.51 | 40.3% | 727.5 | 40.3% | -0.50 | 18.90 | 18.25 | 19.55 | — |
| — | 16.30 | 17.30 | 16.80 | +0.48 | 40.3% | 730 | 40.3% | -0.52 | 20.35 | 19.85 | 20.85 | — |
| — | 15.00 | 16.15 | 15.57 | — | — | 732.5 | 40.3% | -0.54 | 21.57 | 20.90 | 22.25 | — |
| — | 13.30 | 15.10 | 14.20 | — | — | 735 | 40.4% | -0.56 | 23.07 | 22.35 | 23.80 | — |
| — | 13.35 | 14.05 | 13.70 | +0.42 | 40.4% | 737.5 | 40.4% | -0.58 | 24.62 | 23.80 | 25.45 | — |
| — | 12.00 | 13.10 | 12.55 | +0.40 | 40.5% | 740 | 40.5% | -0.60 | 26.20 | 25.25 | 27.15 | — |
| — | 11.55 | 12.25 | 11.90 | +0.38 | 40.6% | 742.5 | — | — | 27.77 | 26.75 | 28.80 | — |
| — | 9.25 | 11.35 | 10.30 | — | — | 745 | — | — | 29.40 | 28.25 | 30.55 | — |
| — | 9.95 | 10.55 | 10.25 | — | — | 747.5 | — | — | 31.30 | 29.90 | 32.70 | — |
| — | 9.20 | 9.80 | 9.50 | — | — | 750 | — | — | 32.95 | 32.05 | 33.85 | — |
| — | 8.30 | 9.15 | 8.72 | — | — | 752.5 | — | — | 34.70 | 32.90 | 36.50 | — |
| — | 7.65 | 8.45 | 8.05 | — | — | 755 | — | — | 36.05 | 34.90 | 37.20 | — |
| — | 6.05 | 7.85 | 6.95 | — | — | 757.5 | — | — | 39.15 | 36.50 | 41.80 | — |
| — | 6.75 | 7.35 | 7.05 | — | — | 760 | — | — | 40.35 | 38.55 | 42.15 | — |
| — | 5.70 | 6.00 | 5.85 | — | — | 765 | — | — | 43.73 | 41.70 | 45.75 | — |
| — | 4.90 | 5.40 | 5.15 | — | — | 770 | — | — | 48.05 | 46.15 | 49.95 | — |
| — | 4.15 | 4.50 | 4.33 | +0.17 | 42.3% | 775 | 42.3% | -0.83 | 51.55 | 49.60 | 53.50 | — |
| — | 3.55 | 3.90 | 3.73 | +0.15 | 42.6% | 780 | 42.6% | -0.85 | 56.10 | 53.75 | 58.45 | — |
| — | 2.71 | 3.35 | 3.03 | +0.13 | 43.0% | 785 | — | — | 60.52 | 58.05 | 63.00 | — |
| — | 2.35 | 2.83 | 2.59 | +0.12 | 43.4% | 790 | 43.4% | -0.89 | 65.03 | 62.45 | 67.60 | — |
| — | 2.17 | 2.44 | 2.31 | +0.10 | 43.8% | 795 | 43.8% | -0.90 | 70.55 | 66.85 | 74.25 | — |
| — | 1.72 | 2.01 | 1.86 | +0.09 | 44.1% | 800 | 44.1% | -0.92 | 75.47 | 72.10 | 78.85 | — |
| — | 1.54 | 1.79 | 1.67 | +0.08 | 44.5% | 805 | 44.5% | -0.93 | 79.97 | 76.10 | 83.85 | — |
| — | 1.11 | 1.32 | 1.22 | +0.06 | 45.3% | 815 | 45.3% | -0.95 | 89.50 | 85.75 | 93.25 | — |
| — | 0.93 | 1.18 | 1.05 | +0.05 | 45.7% | 820 | 45.7% | -0.96 | 94.40 | 90.60 | 98.20 | — |
| — | 0.60 | 0.89 | 0.74 | +0.04 | 46.6% | 830 | 46.6% | -0.97 | 103.72 | 100.40 | 107.05 | — |
| — | 0.48 | 0.65 | 0.56 | +0.03 | 47.5% | 840 | 47.5% | -0.98 | 113.67 | 110.25 | 117.10 | — |
| — | 0.40 | 0.51 | 0.46 | +0.02 | 48.4% | 850 | 48.4% | -0.99 | 123.58 | 120.80 | 126.35 | — |
| — | 0.23 | 0.42 | 0.33 | +0.02 | 49.4% | 860 | 49.4% | -0.99 | 133.68 | 130.20 | 137.15 | — |
| — | 0.17 | 0.29 | 0.23 | +0.01 | 50.4% | 870 | 50.4% | -1.00 | 143.93 | 140.20 | 147.65 | — |
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.