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 | |
| — | 146.55 | 152.10 | 149.32 | +0.96 | 46.7% | 595 | 46.7% | -0.05 | 1.99 | 1.91 | 2.07 | — |
| — | 136.95 | 142.55 | 139.75 | +0.94 | 46.0% | 605 | 46.0% | -0.06 | 2.49 | 2.37 | 2.61 | — |
| — | 127.55 | 133.10 | 130.32 | +0.93 | 45.3% | 615 | 45.3% | -0.07 | 3.12 | 3.00 | 3.25 | — |
| — | 118.45 | 123.80 | 121.12 | +0.92 | 44.7% | 625 | 44.7% | -0.08 | 3.92 | 3.80 | 4.05 | — |
| — | 109.00 | 114.65 | 111.83 | +0.90 | 44.2% | 635 | 44.2% | -0.10 | 4.92 | 4.80 | 5.05 | — |
| — | 100.55 | 105.70 | 103.12 | +0.88 | 43.8% | 645 | 43.8% | -0.12 | 6.15 | 6.00 | 6.30 | — |
| — | 88.30 | 92.80 | 90.55 | +0.84 | 43.3% | 660 | 43.3% | -0.16 | 8.57 | 8.40 | 8.75 | — |
| — | 76.75 | 80.55 | 78.65 | +0.79 | 43.1% | 675 | 43.1% | -0.21 | 11.70 | 11.50 | 11.90 | — |
| — | 59.75 | 61.95 | 60.85 | +0.70 | 42.9% | 700 | 42.9% | -0.30 | 18.85 | 18.60 | 19.10 | — |
| — | 56.65 | 58.60 | 57.62 | +0.68 | 42.9% | 705 | 42.9% | -0.32 | 20.60 | 20.30 | 20.90 | — |
| — | 53.70 | 55.30 | 54.50 | +0.66 | 42.9% | 710 | 42.9% | -0.34 | 22.45 | 22.15 | 22.75 | — |
| — | 50.70 | 52.10 | 51.40 | +0.64 | 42.9% | 715 | 42.9% | -0.36 | 24.40 | 24.10 | 24.70 | — |
| — | 47.70 | 48.85 | 48.27 | +0.62 | 42.9% | 720 | 42.9% | -0.38 | 26.52 | 26.20 | 26.85 | — |
| — | 45.20 | 46.05 | 45.62 | +0.60 | 42.9% | 725 | 42.9% | -0.41 | 28.73 | 28.40 | 29.05 | — |
| — | 42.50 | 43.30 | 42.90 | +0.58 | 42.9% | 730 | 42.9% | -0.43 | 31.02 | 30.70 | 31.35 | — |
| — | 39.95 | 40.75 | 40.35 | +0.55 | 42.9% | 735 | 42.9% | -0.45 | 33.42 | 33.10 | 33.75 | — |
| — | 37.50 | 38.20 | 37.85 | +0.53 | 42.9% | 740 | 42.9% | -0.47 | 35.95 | 35.60 | 36.30 | — |
| — | 35.20 | 35.85 | 35.52 | +0.51 | 42.9% | 745 | 42.9% | -0.49 | 38.60 | 38.25 | 38.95 | — |
| — | 32.95 | 33.60 | 33.27 | +0.49 | 42.9% | 750 | 42.9% | -0.51 | 41.38 | 41.00 | 41.75 | — |
| — | 30.75 | 31.55 | 31.15 | +0.47 | 42.9% | 755 | 42.9% | -0.54 | 44.25 | 43.90 | 44.60 | — |
| — | 28.75 | 29.45 | 29.10 | +0.45 | 42.9% | 760 | 42.9% | -0.56 | 47.17 | 46.75 | 47.60 | — |
| — | 26.90 | 27.50 | 27.20 | +0.43 | 43.0% | 765 | 43.0% | -0.58 | 50.30 | 49.80 | 50.80 | — |
| — | 25.05 | 25.65 | 25.35 | +0.41 | 43.0% | 770 | 43.0% | -0.60 | 53.55 | 52.95 | 54.15 | — |
| — | 23.30 | 23.95 | 23.62 | +0.39 | 43.0% | 775 | 43.0% | -0.62 | 56.80 | 56.25 | 57.35 | — |
| — | 21.65 | 22.35 | 22.00 | +0.37 | 43.0% | 780 | 43.0% | -0.64 | 60.00 | 59.25 | 60.75 | — |
| — | 20.10 | 20.80 | 20.45 | +0.35 | 43.1% | 785 | 43.1% | -0.66 | 63.38 | 62.60 | 64.15 | — |
| — | 18.75 | 19.30 | 19.02 | +0.33 | 43.1% | 790 | 43.1% | -0.67 | 66.92 | 66.05 | 67.80 | — |
| — | 17.45 | 18.00 | 17.73 | +0.31 | 43.2% | 795 | 43.2% | -0.69 | 70.55 | 69.45 | 71.65 | — |
| — | 16.20 | 16.70 | 16.45 | +0.30 | 43.2% | 800 | 43.2% | -0.71 | 74.35 | 73.35 | 75.35 | — |
| — | 15.00 | 15.45 | 15.22 | +0.28 | 43.3% | 805 | 43.3% | -0.73 | 78.12 | 76.75 | 79.50 | — |
| — | 13.90 | 14.35 | 14.12 | +0.26 | 43.3% | 810 | 43.3% | -0.74 | 82.03 | 80.50 | 83.55 | — |
| — | 12.75 | 13.35 | 13.05 | +0.25 | 43.4% | 815 | 43.4% | -0.76 | 86.00 | 84.35 | 87.65 | — |
| — | 11.90 | 12.30 | 12.10 | +0.23 | 43.5% | 820 | 43.5% | -0.78 | 90.05 | 88.25 | 91.85 | — |
| — | 11.00 | 11.45 | 11.22 | +0.22 | 43.6% | 825 | 43.6% | -0.79 | 94.10 | 92.20 | 96.00 | — |
| — | 10.15 | 10.60 | 10.38 | +0.21 | 43.7% | 830 | 43.7% | -0.80 | 98.28 | 96.25 | 100.30 | — |
| — | 9.35 | 9.75 | 9.55 | +0.19 | 43.8% | 835 | 43.8% | -0.82 | 102.53 | 100.40 | 104.65 | — |
| — | 8.65 | 9.05 | 8.85 | +0.18 | 43.9% | 840 | 43.9% | -0.83 | 106.85 | 104.60 | 109.10 | — |
| — | 8.00 | 8.40 | 8.20 | +0.17 | 44.0% | 845 | 44.0% | -0.84 | 111.20 | 108.85 | 113.55 | — |
| — | 7.35 | 7.70 | 7.53 | +0.16 | 44.1% | 850 | 44.1% | -0.85 | 115.62 | 113.20 | 118.05 | — |
| — | 6.25 | 6.60 | 6.42 | +0.14 | 44.4% | 860 | 44.4% | -0.87 | 124.50 | 121.90 | 127.10 | — |
| — | 5.30 | 5.65 | 5.47 | +0.12 | 44.6% | 870 | 44.6% | -0.89 | 133.53 | 130.85 | 136.20 | — |
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.