Spot 738.87
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 142.50 | 148.55 | 145.53 | +1.00 | 81.2% | 595 | 81.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 132.40 | 138.35 | 135.38 | +1.00 | 75.6% | 605 | 75.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 122.50 | 127.50 | 125.00 | — | — | 615 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 112.30 | 118.40 | 115.35 | — | — | 625 | 66.9% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 102.55 | 107.50 | 105.03 | — | — | 635 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 92.55 | 97.55 | 95.05 | +1.00 | 59.2% | 645 | 59.2% | -0.00 | 0.09 | 0.05 | 0.12 | — |
| — | 85.05 | 90.95 | 88.00 | +0.99 | 56.3% | 652.5 | 56.3% | -0.01 | 0.15 | 0.02 | 0.28 | — |
| — | 77.40 | 82.55 | 79.97 | +0.99 | 53.2% | 660 | 53.2% | -0.01 | 0.10 | 0.06 | 0.15 | — |
| — | 69.95 | 76.00 | 72.97 | +0.99 | 50.1% | 667.5 | 50.1% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 62.65 | 67.65 | 65.15 | +0.99 | 46.8% | 675 | 46.8% | -0.02 | 0.15 | 0.12 | 0.18 | — |
| — | 55.85 | 60.80 | 58.33 | +0.98 | 43.6% | 682.5 | 43.6% | -0.02 | 0.21 | 0.17 | 0.26 | — |
| — | 50.30 | 55.25 | 52.77 | +0.97 | 41.6% | 687.5 | 41.6% | -0.03 | 0.27 | 0.23 | 0.30 | — |
| — | 45.95 | 50.90 | 48.42 | +0.97 | 39.9% | 692.5 | 39.9% | -0.03 | 0.37 | 0.34 | 0.40 | — |
| — | 40.50 | 45.95 | 43.23 | +0.95 | 38.6% | 697.5 | 38.6% | -0.05 | 0.52 | 0.49 | 0.54 | — |
| — | 39.50 | 42.80 | 41.15 | +0.95 | 38.0% | 700 | 38.0% | -0.05 | 0.61 | 0.58 | 0.65 | — |
| — | 35.70 | 41.05 | 38.38 | +0.94 | 37.6% | 702.5 | 37.6% | -0.06 | 0.73 | 0.70 | 0.76 | — |
| — | 33.50 | 38.40 | 35.95 | +0.92 | 37.2% | 705 | 37.2% | -0.08 | 0.87 | 0.82 | 0.92 | — |
| — | 30.65 | 36.10 | 33.38 | +0.91 | 36.9% | 707.5 | 36.9% | -0.09 | 1.05 | 1.02 | 1.08 | — |
| — | 30.00 | 32.65 | 31.32 | +0.89 | 36.6% | 710 | 36.6% | -0.11 | 1.26 | 1.21 | 1.31 | — |
| — | 27.60 | 31.45 | 29.52 | +0.87 | 36.4% | 712.5 | 36.4% | -0.13 | 1.54 | 1.48 | 1.61 | — |
| — | 25.60 | 29.05 | 27.32 | +0.85 | 36.1% | 715 | 36.1% | -0.15 | 1.85 | 1.76 | 1.94 | — |
| — | 23.75 | 26.80 | 25.27 | +0.83 | 35.8% | 717.5 | 35.8% | -0.17 | 2.23 | 2.14 | 2.33 | — |
| — | 21.70 | 23.25 | 22.48 | +0.80 | 35.5% | 720 | 35.5% | -0.20 | 2.69 | 2.60 | 2.79 | — |
| — | 19.85 | 21.30 | 20.57 | +0.77 | 35.4% | 722.5 | 35.4% | -0.23 | 3.25 | 3.05 | 3.45 | — |
| — | 18.00 | 18.95 | 18.48 | +0.74 | 35.3% | 725 | 35.3% | -0.26 | 3.83 | 3.75 | 3.90 | — |
| — | 16.20 | 17.05 | 16.62 | +0.70 | 34.9% | 727.5 | 34.9% | -0.30 | 4.62 | 4.40 | 4.85 | — |
| — | 13.65 | 15.30 | 14.47 | +0.66 | 34.8% | 730 | 34.8% | -0.34 | 5.33 | 5.15 | 5.50 | — |
| — | 13.00 | 13.60 | 13.30 | +0.62 | 34.9% | 732.5 | 34.9% | -0.38 | 6.22 | 6.05 | 6.40 | — |
| — | 11.55 | 12.10 | 11.82 | +0.58 | 35.0% | 735 | 35.0% | -0.42 | 7.25 | 7.05 | 7.45 | — |
| — | 10.10 | 10.70 | 10.40 | +0.54 | 35.0% | 737.5 | 35.0% | -0.47 | 8.35 | 8.10 | 8.60 | — |
| — | 9.05 | 9.40 | 9.22 | +0.49 | 35.1% | 740 | 35.1% | -0.51 | 9.65 | 9.40 | 9.90 | — |
| — | 7.80 | 8.25 | 8.03 | +0.45 | 35.2% | 742.5 | 35.2% | -0.55 | 10.93 | 10.65 | 11.20 | — |
| — | 6.80 | 7.20 | 7.00 | +0.41 | 35.3% | 745 | 35.3% | -0.59 | 12.68 | 12.15 | 13.20 | — |
| — | 5.85 | 6.20 | 6.03 | +0.37 | 35.5% | 747.5 | 35.5% | -0.63 | 14.05 | 13.65 | 14.45 | — |
| — | 5.00 | 5.35 | 5.17 | +0.33 | 35.7% | 750 | 35.7% | -0.67 | 15.50 | 14.90 | 16.10 | — |
| — | 4.25 | 4.65 | 4.45 | +0.30 | 35.8% | 752.5 | 35.8% | -0.71 | 17.82 | 16.65 | 19.00 | — |
| — | 3.65 | 4.00 | 3.83 | +0.26 | 36.0% | 755 | 36.0% | -0.74 | 19.07 | 18.40 | 19.75 | — |
| — | 3.05 | 3.40 | 3.23 | +0.23 | 36.1% | 757.5 | 36.1% | -0.77 | 20.95 | 20.20 | 21.70 | — |
| — | 2.75 | 2.85 | 2.80 | +0.20 | 36.4% | 760 | 36.4% | -0.80 | 23.30 | 22.90 | 23.70 | — |
| — | 1.96 | 2.10 | 2.03 | +0.16 | 37.1% | 765 | 37.1% | -0.84 | 27.50 | 25.50 | 29.50 | — |
| — | 1.46 | 1.55 | 1.50 | +0.12 | 38.0% | 770 | 38.0% | -0.88 | 31.40 | 29.80 | 33.00 | 155 |
| 734 | 1.03 | 1.14 | 1.08 | +0.09 | 39.2% | 775 | 39.2% | -0.91 | 36.17 | 33.85 | 38.50 | 147 |
| 1,099 | 0.85 | 0.90 | 0.88 | +0.07 | 40.4% | 780 | 40.4% | -0.93 | 40.98 | 38.95 | 43.00 | 117 |
| 566 | 0.62 | 0.76 | 0.69 | +0.06 | 41.7% | 785 | 41.7% | -0.95 | 45.75 | 42.95 | 48.55 | 17 |
| — | 0.52 | 0.57 | 0.55 | +0.05 | 43.0% | 790 | 43.0% | -0.96 | 50.62 | 47.75 | 53.50 | — |
| — | 0.38 | 0.45 | 0.41 | +0.04 | 44.3% | 795 | — | — | 55.20 | 52.05 | 58.35 | — |
| — | 0.33 | 0.41 | 0.37 | +0.03 | 45.6% | 800 | — | — | 60.45 | 57.60 | 63.30 | — |
| — | 0.26 | 0.34 | 0.30 | — | — | 805 | — | — | 65.33 | 62.50 | 68.15 | — |
| — | 0.20 | 0.29 | 0.24 | — | — | 810 | — | — | 70.30 | 67.50 | 73.10 | — |
| — | 0.16 | 0.21 | 0.18 | — | — | 815 | — | — | 75.33 | 72.45 | 78.20 | — |
| — | 0.12 | 0.18 | 0.15 | — | — | 820 | 49.9% | -0.99 | 80.25 | 77.45 | 83.05 | — |
| — | 0.12 | 0.18 | 0.15 | +0.01 | 50.9% | 825 | 50.9% | -1.00 | 84.97 | 82.20 | 87.75 | — |
| — | 0.07 | 0.16 | 0.12 | +0.01 | 52.0% | 830 | 52.0% | -1.00 | 90.20 | 87.20 | 93.20 | — |
| — | 0.03 | 0.16 | 0.10 | +0.01 | 53.1% | 835 | 53.1% | -1.00 | 95.12 | 92.20 | 98.05 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 54.2% | 840 | 54.2% | -1.00 | 100.20 | 97.20 | 103.20 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 55.5% | 845 | 55.5% | -1.00 | 104.97 | 102.20 | 107.75 | — |
| — | 0.04 | 0.17 | 0.10 | +0.00 | 56.9% | 850 | — | — | 109.97 | 106.90 | 113.05 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 860 | — | — | 119.90 | 117.20 | 122.60 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 870 | — | — | 130.12 | 127.20 | 133.05 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 875 | — | — | 135.12 | 132.20 | 138.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 68.0% | 885 | — | — | 145.12 | 142.20 | 148.05 | — |
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.