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 | |
| — | 100.85 | 107.85 | 104.35 | +0.99 | 47.5% | 622.5 | 47.5% | -0.01 | 0.21 | 0.14 | 0.28 | — |
| — | 92.10 | 97.70 | 94.90 | +0.98 | 45.5% | 632.5 | 45.5% | -0.02 | 0.32 | 0.26 | 0.37 | — |
| — | 83.95 | 88.80 | 86.38 | +0.98 | 44.0% | 640 | 44.0% | -0.02 | 0.45 | 0.38 | 0.51 | — |
| — | 76.55 | 82.90 | 79.72 | +0.97 | 42.7% | 647.5 | 42.7% | -0.03 | 0.60 | 0.53 | 0.67 | — |
| — | 68.80 | 76.40 | 72.60 | +0.96 | 41.4% | 655 | 41.4% | -0.04 | 0.81 | 0.74 | 0.88 | — |
| — | 61.90 | 68.85 | 65.38 | +0.94 | 40.3% | 662.5 | 40.3% | -0.06 | 1.11 | 1.02 | 1.20 | — |
| — | 55.60 | 60.00 | 57.80 | +0.92 | 39.3% | 670 | 39.3% | -0.08 | 1.50 | 1.39 | 1.61 | — |
| — | 50.15 | 56.70 | 53.42 | +0.91 | 38.8% | 675 | 38.8% | -0.10 | 1.91 | 1.80 | 2.01 | — |
| — | 45.90 | 50.90 | 48.40 | +0.88 | 38.3% | 680 | 38.3% | -0.12 | 2.38 | 2.24 | 2.51 | — |
| — | 42.45 | 46.80 | 44.62 | +0.86 | 37.9% | 685 | 37.9% | -0.14 | 3.00 | 2.86 | 3.15 | — |
| — | 39.70 | 44.15 | 41.92 | +0.85 | 37.7% | 687.5 | 37.7% | -0.15 | 3.38 | 3.20 | 3.55 | — |
| — | 38.50 | 41.80 | 40.15 | +0.83 | 37.5% | 690 | 37.5% | -0.17 | 3.77 | 3.60 | 3.95 | — |
| — | 35.90 | 40.60 | 38.25 | +0.81 | 37.4% | 692.5 | 37.4% | -0.19 | 4.22 | 4.05 | 4.40 | — |
| — | 34.45 | 38.00 | 36.23 | +0.80 | 37.3% | 695 | 37.3% | -0.20 | 4.70 | 4.50 | 4.90 | — |
| — | 32.75 | 36.60 | 34.67 | +0.78 | 37.2% | 697.5 | 37.2% | -0.22 | 5.25 | 5.05 | 5.45 | — |
| — | 31.75 | 34.35 | 33.05 | +0.76 | 37.1% | 700 | 37.1% | -0.24 | 5.83 | 5.65 | 6.00 | — |
| — | 29.05 | 32.20 | 30.62 | +0.74 | 37.0% | 702.5 | 37.0% | -0.26 | 6.45 | 6.20 | 6.70 | — |
| — | 28.00 | 30.35 | 29.18 | +0.72 | 36.9% | 705 | 36.9% | -0.28 | 7.15 | 6.90 | 7.40 | — |
| — | 25.55 | 28.40 | 26.98 | +0.70 | 36.8% | 707.5 | 36.8% | -0.30 | 7.90 | 7.65 | 8.15 | — |
| — | 24.85 | 26.60 | 25.73 | +0.67 | 36.8% | 710 | 36.8% | -0.33 | 8.72 | 8.50 | 8.95 | — |
| — | 23.25 | 25.00 | 24.12 | +0.65 | 36.8% | 712.5 | 36.8% | -0.35 | 9.57 | 9.30 | 9.85 | — |
| — | 21.65 | 23.25 | 22.45 | +0.63 | 36.8% | 715 | 36.8% | -0.38 | 10.50 | 10.20 | 10.80 | — |
| — | 20.25 | 21.60 | 20.93 | +0.60 | 36.7% | 717.5 | 36.7% | -0.40 | 11.53 | 11.20 | 11.85 | — |
| — | 18.90 | 20.05 | 19.48 | +0.57 | 36.7% | 720 | 36.7% | -0.42 | 12.55 | 12.25 | 12.85 | — |
| — | 17.75 | 18.65 | 18.20 | +0.55 | 36.8% | 722.5 | 36.8% | -0.45 | 13.75 | 13.45 | 14.05 | — |
| — | 16.55 | 17.30 | 16.93 | +0.53 | 36.8% | 725 | 36.8% | -0.48 | 14.90 | 14.60 | 15.20 | — |
| — | 15.30 | 16.00 | 15.65 | +0.50 | 36.8% | 727.5 | 36.8% | -0.50 | 16.12 | 15.75 | 16.50 | — |
| — | 14.30 | 14.75 | 14.53 | +0.48 | 36.8% | 730 | 36.8% | -0.52 | 17.45 | 17.05 | 17.85 | — |
| — | 13.05 | 13.65 | 13.35 | +0.45 | 36.9% | 732.5 | 36.9% | -0.55 | 18.93 | 18.60 | 19.25 | — |
| — | 12.00 | 12.60 | 12.30 | +0.43 | 36.9% | 735 | 36.9% | -0.57 | 20.35 | 19.90 | 20.80 | — |
| — | 10.95 | 11.60 | 11.28 | +0.41 | 37.0% | 737.5 | 37.0% | -0.60 | 21.93 | 21.30 | 22.55 | — |
| — | 10.10 | 10.70 | 10.40 | +0.38 | 37.0% | 740 | 37.0% | -0.62 | 23.57 | 22.90 | 24.25 | — |
| — | 9.20 | 9.85 | 9.53 | +0.36 | 37.1% | 742.5 | 37.1% | -0.64 | 25.18 | 24.40 | 25.95 | — |
| — | 8.45 | 9.00 | 8.72 | +0.34 | 37.2% | 745 | 37.2% | -0.67 | 26.88 | 25.65 | 28.10 | — |
| — | 7.70 | 8.25 | 7.97 | +0.32 | 37.3% | 747.5 | 37.3% | -0.69 | 28.40 | 27.40 | 29.40 | — |
| — | 7.15 | 7.30 | 7.22 | +0.29 | 37.4% | 750 | 37.4% | -0.71 | 30.30 | 28.85 | 31.75 | — |
| — | 6.40 | 6.90 | 6.65 | +0.27 | 37.5% | 752.5 | 37.5% | -0.73 | 32.55 | 31.15 | 33.95 | — |
| — | 5.85 | 6.30 | 6.08 | +0.25 | 37.6% | 755 | 37.6% | -0.75 | 34.50 | 33.15 | 35.85 | — |
| — | 5.30 | 5.75 | 5.53 | +0.24 | 37.7% | 757.5 | 37.7% | -0.77 | 36.60 | 35.20 | 38.00 | — |
| — | 4.80 | 5.20 | 5.00 | +0.22 | 37.8% | 760 | 37.8% | -0.78 | 38.48 | 36.30 | 40.65 | — |
| — | 3.95 | 4.30 | 4.12 | +0.19 | 38.0% | 765 | 38.0% | -0.82 | 42.77 | 40.45 | 45.10 | — |
| — | 3.20 | 3.55 | 3.38 | +0.16 | 38.3% | 770 | 38.3% | -0.84 | 47.05 | 45.00 | 49.10 | — |
| — | 2.62 | 2.90 | 2.76 | +0.14 | 38.6% | 775 | 38.6% | -0.87 | 51.42 | 49.20 | 53.65 | — |
| — | 2.15 | 2.39 | 2.27 | +0.11 | 38.9% | 780 | 38.9% | -0.89 | 55.50 | 53.20 | 57.80 | — |
| — | 1.74 | 1.97 | 1.85 | +0.10 | 39.2% | 785 | 39.2% | -0.91 | 60.52 | 57.25 | 63.80 | — |
| — | 1.39 | 1.62 | 1.50 | +0.08 | 39.5% | 790 | 39.5% | -0.93 | 65.20 | 61.80 | 68.60 | — |
| — | 1.14 | 1.32 | 1.23 | +0.07 | 39.8% | 795 | 39.8% | -0.94 | 69.85 | 66.25 | 73.45 | — |
| — | 0.95 | 1.05 | 1.00 | +0.06 | 40.2% | 800 | 40.2% | -0.95 | 74.85 | 72.20 | 77.50 | — |
| — | 0.74 | 0.87 | 0.81 | +0.05 | 40.6% | 805 | 40.6% | -0.96 | 79.40 | 75.65 | 83.15 | — |
| — | 0.59 | 0.73 | 0.66 | +0.04 | 41.0% | 810 | 41.0% | -0.97 | 84.50 | 80.85 | 88.15 | — |
| — | 0.48 | 0.61 | 0.55 | +0.03 | 41.5% | 815 | 41.5% | -0.98 | 89.22 | 85.40 | 93.05 | — |
| — | 0.31 | 0.42 | 0.36 | +0.02 | 42.4% | 825 | 42.4% | -0.99 | 99.38 | 95.75 | 103.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.02 | 43.3% | 835 | 43.3% | -0.99 | 109.08 | 105.30 | 112.85 | — |
| — | 0.15 | 0.26 | 0.20 | +0.01 | 43.8% | 840 | 43.8% | -1.00 | 114.45 | 111.00 | 117.90 | — |
| — | 0.12 | 0.22 | 0.17 | +0.01 | 44.8% | 850 | 44.8% | -1.00 | 124.42 | 120.85 | 128.00 | — |
| — | 0.04 | 0.18 | 0.11 | +0.01 | 45.8% | 860 | 45.8% | -1.00 | 134.50 | 131.05 | 137.95 | — |
| — | 0.01 | 0.33 | 0.17 | +0.00 | 46.8% | 870 | 46.8% | -1.00 | 144.43 | 141.05 | 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.