Spot 725.51
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.20 | 98.05 | 95.62 | +0.86 | 46.1% | 640 | 46.1% | -0.14 | 7.30 | 7.10 | 7.50 | — |
| — | 81.05 | 85.30 | 83.17 | +0.81 | 45.6% | 655 | 45.6% | -0.19 | 10.10 | 9.90 | 10.30 | — |
| — | 70.35 | 73.70 | 72.03 | +0.76 | 45.3% | 670 | 45.3% | -0.24 | 13.60 | 13.35 | 13.85 | — |
| — | 66.75 | 69.90 | 68.33 | +0.74 | 45.2% | 675 | 45.2% | -0.25 | 14.95 | 14.65 | 15.25 | — |
| — | 63.35 | 66.25 | 64.80 | +0.73 | 45.1% | 680 | 45.1% | -0.27 | 16.43 | 16.15 | 16.70 | — |
| — | 60.15 | 62.75 | 61.45 | +0.71 | 45.0% | 685 | 45.0% | -0.30 | 18.05 | 17.75 | 18.35 | — |
| — | 56.90 | 59.30 | 58.10 | +0.69 | 44.9% | 690 | 44.9% | -0.31 | 19.73 | 19.40 | 20.05 | — |
| — | 53.95 | 56.10 | 55.02 | +0.67 | 44.9% | 695 | 44.9% | -0.34 | 21.55 | 21.20 | 21.90 | — |
| — | 51.25 | 52.95 | 52.10 | +0.65 | 44.8% | 700 | 44.8% | -0.36 | 23.48 | 23.20 | 23.75 | — |
| — | 48.20 | 49.85 | 49.02 | +0.63 | 44.8% | 705 | 44.8% | -0.38 | 25.50 | 25.15 | 25.85 | — |
| — | 45.65 | 47.15 | 46.40 | +0.61 | 44.8% | 710 | 44.8% | -0.40 | 27.62 | 27.25 | 28.00 | — |
| — | 43.15 | 44.10 | 43.62 | +0.58 | 44.8% | 715 | 44.8% | -0.42 | 29.90 | 29.55 | 30.25 | — |
| — | 40.55 | 41.50 | 41.02 | +0.56 | 44.8% | 720 | 44.8% | -0.44 | 32.27 | 31.90 | 32.65 | — |
| — | 38.10 | 39.00 | 38.55 | +0.54 | 44.8% | 725 | 44.8% | -0.46 | 34.73 | 34.35 | 35.10 | — |
| — | 35.75 | 36.50 | 36.12 | +0.52 | 44.8% | 730 | 44.8% | -0.48 | 37.35 | 36.95 | 37.75 | — |
| — | 33.45 | 34.30 | 33.88 | +0.50 | 44.8% | 735 | 44.8% | -0.51 | 40.10 | 39.65 | 40.55 | — |
| — | 31.30 | 32.10 | 31.70 | +0.48 | 44.8% | 740 | 44.8% | -0.53 | 42.90 | 42.50 | 43.30 | — |
| — | 29.25 | 30.00 | 29.62 | — | — | 745 | 44.8% | -0.55 | 45.80 | 45.35 | 46.25 | — |
| — | 27.25 | 27.90 | 27.57 | +0.43 | 44.8% | 750 | 44.8% | -0.57 | 48.80 | 48.35 | 49.25 | — |
| — | 25.45 | 26.15 | 25.80 | +0.41 | 44.8% | 755 | 44.8% | -0.59 | 51.98 | 51.35 | 52.60 | — |
| — | 23.65 | 24.25 | 23.95 | +0.39 | 44.8% | 760 | — | — | 55.25 | 54.70 | 55.80 | — |
| — | 22.00 | 22.65 | 22.32 | +0.37 | 44.9% | 765 | 44.9% | -0.63 | 58.50 | 57.70 | 59.30 | — |
| — | 20.45 | 21.10 | 20.77 | +0.35 | 44.9% | 770 | 44.9% | -0.65 | 62.20 | 61.35 | 63.05 | — |
| — | 19.00 | 19.65 | 19.32 | +0.34 | 45.0% | 775 | 45.0% | -0.67 | 65.75 | 64.75 | 66.75 | — |
| — | 17.65 | 18.25 | 17.95 | +0.32 | 45.0% | 780 | 45.0% | -0.69 | 69.45 | 68.40 | 70.50 | — |
| — | 16.35 | 16.90 | 16.62 | +0.30 | 45.1% | 785 | 45.1% | -0.71 | 73.17 | 71.95 | 74.40 | — |
| — | 15.10 | 15.70 | 15.40 | +0.28 | 45.2% | 790 | 45.2% | -0.72 | 76.97 | 75.60 | 78.35 | — |
| — | 14.05 | 14.60 | 14.32 | +0.27 | 45.2% | 795 | 45.2% | -0.74 | 80.88 | 79.35 | 82.40 | — |
| — | 13.00 | 13.50 | 13.25 | +0.25 | 45.3% | 800 | 45.3% | -0.76 | 84.40 | 82.85 | 85.95 | — |
| — | 12.00 | 12.50 | 12.25 | +0.24 | 45.4% | 805 | 45.4% | -0.77 | 88.70 | 86.90 | 90.50 | — |
| — | 11.05 | 11.50 | 11.28 | +0.22 | 45.5% | 810 | 45.5% | -0.79 | 92.90 | 90.90 | 94.90 | — |
| — | 10.20 | 10.70 | 10.45 | +0.21 | 45.6% | 815 | 45.6% | -0.80 | 97.12 | 95.10 | 99.15 | — |
| — | 8.70 | 9.15 | 8.93 | +0.18 | 45.8% | 825 | 45.8% | -0.83 | 105.60 | 103.25 | 107.95 | — |
| — | 7.40 | 7.75 | 7.58 | +0.16 | 46.0% | 835 | 46.0% | -0.85 | 114.08 | 111.25 | 116.90 | — |
| — | 6.80 | 7.15 | 6.97 | +0.15 | 46.1% | 840 | 46.1% | -0.86 | 119.03 | 116.60 | 121.45 | — |
| — | 5.75 | 6.10 | 5.92 | +0.13 | 46.4% | 850 | 46.4% | -0.88 | 128.15 | 125.85 | 130.45 | — |
| — | 4.85 | 5.25 | 5.05 | +0.12 | 46.7% | 860 | 46.7% | -0.90 | 137.03 | 134.05 | 140.00 | — |
| — | 4.15 | 4.45 | 4.30 | +0.10 | 47.0% | 870 | 47.0% | -0.91 | 146.38 | 143.20 | 149.55 | — |
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.