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 | |
| — | 139.90 | 145.30 | 142.60 | +1.00 | 108.8% | 582.5 | 108.8% | -0.00 | — | — | 0.01 | — |
| — | 129.90 | 137.25 | 133.57 | +1.00 | 111.7% | 592.5 | 111.7% | -0.00 | — | — | 0.01 | — |
| — | 119.90 | 127.05 | 123.47 | +1.00 | 112.2% | 602.5 | 112.2% | -0.00 | — | — | 0.05 | — |
| — | 111.30 | 115.30 | 113.30 | +1.00 | 105.1% | 612.5 | 105.1% | -0.00 | — | — | 0.05 | — |
| — | 100.45 | 106.95 | 103.70 | +1.00 | 97.4% | 622.5 | 97.4% | -0.00 | 0.24 | 0.01 | 0.47 | — |
| — | 90.20 | 97.40 | 93.80 | +1.00 | 91.1% | 632.5 | 91.1% | -0.00 | — | — | 0.09 | — |
| — | 82.75 | 87.75 | 85.25 | +1.00 | 85.8% | 640 | 85.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 75.30 | 82.20 | 78.75 | +1.00 | 79.8% | 647.5 | 79.8% | -0.00 | — | — | 0.14 | — |
| — | 69.10 | 72.60 | 70.85 | +1.00 | 73.4% | 655 | 73.4% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 59.80 | 67.45 | 63.62 | +1.00 | 66.8% | 662.5 | 66.8% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 53.30 | 57.90 | 55.60 | +1.00 | 60.2% | 670 | 60.2% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 48.90 | 52.80 | 50.85 | +0.99 | 56.0% | 675 | 56.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 45.00 | 48.05 | 46.52 | +0.99 | 52.6% | 680 | 52.6% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 37.95 | 42.85 | 40.40 | +0.99 | 50.1% | 685 | 50.1% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 35.25 | 41.75 | 38.50 | +0.99 | 48.8% | 687.5 | 48.8% | -0.02 | 0.12 | 0.09 | 0.16 | — |
| — | 36.25 | 36.70 | 36.48 | +0.98 | 47.5% | 690 | 47.5% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 33.85 | 34.45 | 34.15 | +0.98 | 46.4% | 692.5 | 46.4% | -0.03 | 0.18 | 0.16 | 0.21 | — |
| — | 31.35 | 31.85 | 31.60 | +0.97 | 45.8% | 695 | 45.8% | -0.03 | 0.25 | 0.22 | 0.28 | — |
| — | 28.90 | 29.45 | 29.18 | +0.96 | 45.1% | 697.5 | 45.1% | -0.04 | 0.31 | 0.28 | 0.34 | — |
| — | 26.65 | 26.95 | 26.80 | +0.95 | 44.6% | 700 | 44.6% | -0.05 | 0.41 | 0.41 | 0.42 | — |
| — | 24.20 | 24.65 | 24.43 | +0.93 | 44.3% | 702.5 | 44.3% | -0.07 | 0.55 | 0.54 | 0.56 | — |
| — | 21.90 | 22.35 | 22.12 | +0.91 | 43.2% | 705 | 43.2% | -0.09 | 0.73 | 0.72 | 0.75 | — |
| — | 19.70 | 20.00 | 19.85 | +0.88 | 43.2% | 707.5 | 43.2% | -0.12 | 0.99 | 0.97 | 1.01 | — |
| — | 17.55 | 17.80 | 17.68 | +0.85 | 42.9% | 710 | 42.9% | -0.15 | 1.32 | 1.30 | 1.34 | — |
| — | 15.35 | 15.85 | 15.60 | +0.81 | 42.5% | 712.5 | 42.5% | -0.20 | 1.73 | 1.70 | 1.76 | — |
| — | 13.45 | 13.70 | 13.57 | +0.77 | 42.1% | 715 | 42.1% | -0.23 | 2.26 | 2.21 | 2.31 | — |
| — | 11.60 | 11.85 | 11.72 | +0.72 | 42.2% | 717.5 | 42.2% | -0.28 | 2.90 | 2.86 | 2.94 | — |
| — | 9.90 | 10.10 | 10.00 | +0.66 | 42.0% | 720 | 42.0% | -0.34 | 3.70 | 3.65 | 3.75 | — |
| — | 8.40 | 8.55 | 8.47 | +0.60 | 42.0% | 722.5 | 42.0% | -0.40 | 4.62 | 4.55 | 4.70 | — |
| — | 7.00 | 7.15 | 7.08 | +0.54 | 42.1% | 725 | 42.1% | -0.46 | 5.72 | 5.65 | 5.80 | — |
| — | 5.80 | 5.90 | 5.85 | +0.48 | 42.1% | 727.5 | 42.1% | -0.52 | 7.03 | 6.95 | 7.10 | — |
| — | 4.75 | 4.85 | 4.80 | +0.42 | 42.2% | 730 | 42.2% | -0.59 | 8.43 | 8.35 | 8.50 | — |
| — | 3.80 | 3.90 | 3.85 | +0.36 | 42.8% | 732.5 | 42.8% | -0.65 | 10.03 | 9.95 | 10.10 | — |
| — | 3.05 | 3.15 | 3.10 | +0.30 | 42.8% | 735 | 42.8% | -0.70 | 11.75 | 11.65 | 11.85 | — |
| — | 2.43 | 2.49 | 2.46 | +0.25 | 43.0% | 737.5 | 43.0% | -0.75 | 13.65 | 13.55 | 13.75 | — |
| — | 1.92 | 1.97 | 1.95 | +0.21 | 43.5% | 740 | 43.5% | -0.80 | 15.65 | 15.50 | 15.80 | — |
| — | 1.51 | 1.55 | 1.53 | +0.17 | 43.9% | 742.5 | 43.9% | -0.84 | 17.55 | 17.25 | 17.85 | — |
| — | 1.18 | 1.21 | 1.20 | +0.14 | 44.1% | 745 | 44.1% | -0.87 | 19.82 | 19.70 | 19.95 | — |
| — | 0.91 | 0.95 | 0.93 | +0.11 | 44.7% | 747.5 | 44.7% | -0.90 | 21.95 | 21.65 | 22.25 | — |
| — | 0.71 | 0.74 | 0.72 | +0.09 | 45.4% | 750 | 45.4% | -0.92 | 24.40 | 24.30 | 24.50 | — |
| — | 0.54 | 0.57 | 0.56 | +0.07 | 45.8% | 752.5 | 45.8% | -0.94 | 26.73 | 26.40 | 27.05 | — |
| — | 0.42 | 0.44 | 0.43 | +0.06 | 46.2% | 755 | 46.2% | -0.96 | 29.07 | 28.55 | 29.60 | — |
| — | 0.28 | 0.37 | 0.33 | +0.04 | 46.7% | 757.5 | 46.7% | -0.97 | 31.43 | 30.55 | 32.30 | — |
| — | 0.24 | 0.28 | 0.26 | +0.03 | 47.2% | 760 | 47.2% | -0.98 | 34.12 | 33.40 | 34.85 | — |
| — | 0.13 | 0.16 | 0.14 | +0.02 | 48.7% | 765 | 48.7% | -0.99 | 40.10 | 37.75 | 42.45 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 770 | — | — | 44.48 | 41.25 | 47.70 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 53.0% | 775 | 53.0% | -1.00 | 49.67 | 46.25 | 53.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 54.9% | 780 | 54.9% | -1.00 | 54.27 | 51.15 | 57.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 56.9% | 785 | 56.9% | -1.00 | 59.83 | 56.30 | 63.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 58.8% | 790 | 58.8% | -1.00 | 64.65 | 61.15 | 68.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 60.9% | 795 | 60.9% | -1.00 | 69.65 | 66.15 | 73.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 62.7% | 800 | 62.7% | -1.00 | 74.70 | 72.75 | 76.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 64.1% | 805 | 64.1% | -1.00 | 79.22 | 75.50 | 82.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 65.1% | 810 | 65.1% | -1.00 | 84.35 | 80.75 | 87.95 | — |
| — | — | 0.01 | — | +0.00 | 66.0% | 815 | 66.0% | -1.00 | 89.35 | 85.75 | 92.95 | — |
| — | — | 0.40 | — | +0.00 | 67.1% | 825 | 67.1% | -1.00 | 99.08 | 95.35 | 102.80 | — |
| — | — | 0.02 | — | +0.00 | 67.7% | 835 | 67.7% | -1.00 | 109.20 | 105.50 | 112.90 | — |
| — | — | 0.01 | — | +0.00 | 67.9% | 840 | 67.9% | -1.00 | 114.25 | 110.70 | 117.80 | — |
| — | — | 0.01 | — | +0.00 | 68.3% | 850 | 68.3% | -1.00 | 124.30 | 120.60 | 128.00 | — |
| — | — | 0.01 | — | +0.00 | 68.9% | 860 | 68.9% | -1.00 | 134.22 | 130.55 | 137.90 | — |
| — | — | 0.01 | — | +0.00 | 69.8% | 870 | 69.8% | -1.00 | 144.20 | 140.60 | 147.80 | — |
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.