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 | |
| — | 143.05 | 148.00 | 145.53 | — | — | 595 | — | — | 0.14 | 0.10 | 0.17 | — |
| — | 133.25 | 138.05 | 135.65 | +0.99 | 51.3% | 605 | 51.3% | -0.01 | 0.15 | 0.11 | 0.20 | — |
| — | 121.85 | 127.75 | 124.80 | — | — | 615 | 49.1% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 112.35 | 118.15 | 115.25 | +0.99 | 46.9% | 625 | 46.9% | -0.01 | 0.26 | 0.21 | 0.31 | — |
| — | 103.60 | 108.25 | 105.92 | +0.98 | 44.7% | 635 | 44.7% | -0.02 | 0.34 | 0.30 | 0.39 | — |
| — | 94.10 | 97.25 | 95.67 | +0.98 | 42.5% | 645 | 42.5% | -0.02 | 0.44 | 0.39 | 0.49 | — |
| — | 78.80 | 83.30 | 81.05 | +0.96 | 39.5% | 660 | 39.5% | -0.04 | 0.75 | 0.70 | 0.80 | — |
| — | 70.10 | 77.30 | 73.70 | +0.95 | 38.2% | 667.5 | — | — | 0.95 | 0.90 | 1.01 | — |
| — | 64.55 | 68.05 | 66.30 | +0.94 | 39.5% | 675 | — | — | 1.27 | 1.22 | 1.33 | — |
| — | 56.80 | 62.10 | 59.45 | — | — | 682.5 | — | — | 1.75 | 1.64 | 1.87 | — |
| — | 53.05 | 58.05 | 55.55 | — | — | 687.5 | — | — | 2.19 | 2.07 | 2.31 | — |
| — | 47.45 | 53.00 | 50.23 | — | — | 692.5 | — | — | 2.67 | 2.57 | 2.77 | — |
| — | 43.80 | 48.25 | 46.02 | — | — | 697.5 | — | — | 3.33 | 3.20 | 3.45 | — |
| — | 43.50 | 45.10 | 44.30 | +0.84 | 34.8% | 700 | 34.8% | -0.16 | 3.67 | 3.55 | 3.80 | — |
| — | 39.80 | 43.85 | 41.83 | — | — | 702.5 | — | — | 4.12 | 4.00 | 4.25 | — |
| — | 37.70 | 41.25 | 39.48 | — | — | 705 | 34.6% | -0.19 | 4.55 | 4.45 | 4.65 | — |
| — | 35.50 | 40.05 | 37.77 | +0.79 | 34.5% | 707.5 | — | — | 5.08 | 4.95 | 5.20 | — |
| — | 34.70 | 37.50 | 36.10 | +0.78 | 34.4% | 710 | — | — | 5.60 | 5.50 | 5.70 | — |
| — | 32.30 | 35.15 | 33.73 | — | — | 712.5 | — | — | 6.25 | 6.05 | 6.45 | — |
| — | 31.00 | 32.80 | 31.90 | +0.74 | 34.2% | 715 | 34.2% | -0.26 | 6.88 | 6.70 | 7.05 | — |
| — | 28.85 | 31.85 | 30.35 | — | — | 717.5 | — | — | 7.55 | 7.40 | 7.70 | — |
| — | 28.05 | 29.70 | 28.88 | +0.70 | 34.1% | 720 | 34.1% | -0.30 | 8.32 | 8.15 | 8.50 | — |
| — | 26.30 | 27.85 | 27.07 | +0.68 | 34.1% | 722.5 | 34.1% | -0.32 | 9.22 | 9.00 | 9.45 | — |
| — | 24.70 | 26.10 | 25.40 | +0.65 | 34.1% | 725 | 34.1% | -0.35 | 10.10 | 9.85 | 10.35 | — |
| — | 23.15 | 24.40 | 23.77 | +0.63 | 34.1% | 727.5 | 34.1% | -0.37 | 11.07 | 10.80 | 11.35 | — |
| — | 21.70 | 22.40 | 22.05 | +0.61 | 34.1% | 730 | 34.1% | -0.39 | 12.00 | 11.80 | 12.20 | — |
| — | 20.30 | 21.15 | 20.73 | +0.58 | 34.1% | 732.5 | 34.1% | -0.42 | 13.05 | 12.75 | 13.35 | — |
| — | 18.95 | 19.60 | 19.27 | +0.56 | 34.1% | 735 | 34.1% | -0.44 | 14.20 | 13.95 | 14.45 | — |
| — | 17.50 | 18.30 | 17.90 | +0.54 | 34.1% | 737.5 | 34.1% | -0.47 | 15.43 | 15.10 | 15.75 | — |
| — | 16.50 | 16.95 | 16.73 | +0.51 | 34.1% | 740 | 34.1% | -0.49 | 16.60 | 16.40 | 16.80 | — |
| — | 15.15 | 15.85 | 15.50 | +0.49 | 34.1% | 742.5 | 34.1% | -0.51 | 18.02 | 17.65 | 18.40 | — |
| — | 14.15 | 14.70 | 14.43 | +0.46 | 34.1% | 745 | 34.1% | -0.54 | 19.40 | 19.05 | 19.75 | — |
| — | 13.10 | 13.55 | 13.32 | — | — | 747.5 | — | — | 20.93 | 20.50 | 21.35 | — |
| — | 12.10 | 12.50 | 12.30 | — | — | 750 | — | — | 22.27 | 22.00 | 22.55 | — |
| — | 11.05 | 11.65 | 11.35 | — | — | 752.5 | — | — | 23.65 | 22.95 | 24.35 | — |
| — | 10.20 | 10.70 | 10.45 | — | — | 755 | — | — | 25.57 | 25.15 | 26.00 | — |
| — | 8.75 | 9.10 | 8.93 | — | — | 760 | 34.3% | -0.67 | 28.88 | 28.35 | 29.40 | — |
| — | 7.30 | 7.75 | 7.53 | +0.29 | 34.5% | 765 | 34.5% | -0.71 | 32.12 | 30.95 | 33.30 | — |
| — | 6.20 | 6.50 | 6.35 | +0.25 | 34.7% | 770 | 34.7% | -0.75 | 35.98 | 34.65 | 37.30 | — |
| — | 5.25 | 5.50 | 5.38 | +0.22 | 35.1% | 775 | 35.1% | -0.79 | 39.83 | 38.15 | 41.50 | — |
| — | 4.40 | 4.60 | 4.50 | +0.19 | 35.4% | 780 | 35.4% | -0.82 | 43.98 | 41.90 | 46.05 | — |
| — | 3.60 | 3.90 | 3.75 | +0.16 | 35.8% | 785 | 35.8% | -0.84 | 48.50 | 45.85 | 51.15 | — |
| — | 3.10 | 3.30 | 3.20 | +0.15 | 36.2% | 790 | 36.2% | -0.86 | 52.65 | 50.60 | 54.70 | — |
| — | 2.60 | 2.76 | 2.68 | +0.12 | 36.7% | 795 | 36.7% | -0.88 | 57.40 | 54.45 | 60.35 | — |
| — | 2.27 | 2.31 | 2.29 | +0.11 | 37.2% | 800 | 37.2% | -0.90 | 61.50 | 59.55 | 63.45 | — |
| — | 1.86 | 2.06 | 1.96 | +0.09 | 37.7% | 805 | 37.7% | -0.92 | 66.78 | 63.45 | 70.10 | — |
| — | 1.63 | 1.72 | 1.68 | +0.08 | 38.2% | 810 | 38.2% | -0.93 | 71.53 | 68.10 | 74.95 | — |
| — | 1.35 | 1.52 | 1.44 | +0.07 | 38.8% | 815 | 38.8% | -0.94 | 76.33 | 72.80 | 79.85 | — |
| — | 1.16 | 1.33 | 1.25 | +0.06 | 39.4% | 820 | 39.4% | -0.95 | 80.83 | 77.60 | 84.05 | — |
| — | 1.02 | 1.13 | 1.07 | +0.05 | 40.0% | 825 | 40.0% | -0.96 | 86.05 | 82.40 | 89.70 | — |
| — | 0.88 | 1.01 | 0.94 | +0.05 | 40.5% | 830 | 40.5% | -0.96 | 90.95 | 87.25 | 94.65 | — |
| — | 0.76 | 0.87 | 0.81 | +0.04 | 41.1% | 835 | 41.1% | -0.97 | 95.85 | 92.10 | 99.60 | — |
| — | 0.67 | 0.77 | 0.72 | +0.03 | 41.7% | 840 | 41.7% | -0.98 | 100.83 | 97.05 | 104.60 | 171 |
| — | 0.58 | 0.68 | 0.63 | +0.03 | 42.2% | 845 | 42.2% | -0.98 | 105.78 | 102.00 | 109.55 | 2 |
| — | 0.52 | 0.60 | 0.56 | +0.03 | 42.8% | 850 | 42.8% | -0.98 | 110.53 | 106.95 | 114.10 | — |
| 3,549 | 0.39 | 0.49 | 0.44 | +0.02 | 43.9% | 860 | 43.9% | -0.99 | 120.70 | 116.90 | 124.50 | — |
| — | 0.30 | 0.38 | 0.34 | +0.02 | 45.0% | 870 | 45.0% | -1.00 | 130.70 | 126.90 | 134.50 | — |
| — | 0.26 | 0.32 | 0.29 | +0.01 | 45.6% | 875 | 45.6% | -1.00 | 135.85 | 132.20 | 139.50 | — |
| — | 0.19 | 0.30 | 0.24 | +0.01 | 46.6% | 885 | 46.6% | -1.00 | 145.78 | 142.20 | 149.35 | — |
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.