Spot 734.54
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 140.00 | 149.00 | 144.50 | +1.00 | 56.3% | 590 | 56.3% | +0.00 | — | — | 4.90 | — |
| — | 130.00 | 139.00 | 134.50 | +1.00 | 54.5% | 600 | 54.5% | +0.00 | — | — | 4.90 | — |
| — | 120.20 | 128.90 | 124.55 | +1.00 | 52.7% | 610 | 52.7% | +0.00 | — | — | 2.00 | — |
| — | 110.30 | 118.90 | 114.60 | +1.00 | 51.0% | 620 | 51.0% | +0.00 | — | — | 4.90 | — |
| — | 100.50 | 108.90 | 104.70 | +1.00 | 49.4% | 630 | 49.4% | +0.00 | — | — | 4.90 | — |
| — | 90.30 | 98.90 | 94.60 | +1.00 | 48.0% | 640 | 48.0% | +0.00 | — | — | 4.90 | — |
| — | 80.30 | 88.90 | 84.60 | +1.00 | 46.7% | 650 | 46.7% | +0.00 | — | — | 4.90 | — |
| — | 73.10 | 78.90 | 76.00 | +1.00 | 45.5% | 660 | 45.5% | -0.00 | — | — | 4.90 | — |
| — | 62.70 | 68.60 | 65.65 | +1.00 | 44.5% | 670 | 44.5% | -0.00 | — | — | 1.70 | — |
| — | 52.70 | 58.60 | 55.65 | +1.00 | 43.7% | 680 | 43.7% | -0.00 | — | — | 4.90 | — |
| — | 45.30 | 54.00 | 49.65 | +1.00 | 43.4% | 685 | 43.4% | -0.00 | — | — | 4.90 | — |
| — | 40.00 | 49.10 | 44.55 | +1.00 | 43.1% | 690 | 43.1% | -0.00 | — | — | 4.90 | — |
| — | 35.30 | 44.00 | 39.65 | +0.99 | 42.9% | 695 | 42.9% | -0.01 | — | — | 4.90 | — |
| — | 30.40 | 39.10 | 34.75 | +0.99 | 42.7% | 700 | 42.7% | -0.01 | — | — | 2.00 | — |
| — | 27.90 | 33.90 | 30.90 | +0.97 | 42.5% | 705 | 42.5% | -0.03 | — | — | 4.90 | — |
| — | 23.10 | 29.20 | 26.15 | +0.94 | 42.4% | 710 | 42.4% | -0.06 | — | — | 1.00 | — |
| — | 18.90 | 24.60 | 21.75 | +0.89 | 42.3% | 715 | 42.3% | -0.11 | — | — | 4.90 | — |
| — | 14.10 | 20.20 | 17.15 | +0.82 | 42.3% | 720 | 42.3% | -0.18 | 3.73 | 0.05 | 7.40 | — |
| — | 9.00 | 16.30 | 12.65 | +0.73 | 42.3% | 725 | 42.3% | -0.27 | 1.57 | 0.65 | 2.50 | — |
| — | 6.20 | 12.70 | 9.45 | +0.62 | 42.3% | 730 | 42.3% | -0.38 | 2.50 | 0.10 | 4.90 | — |
| — | 3.90 | 10.00 | 6.95 | +0.49 | 42.4% | 735 | 42.4% | -0.51 | 5.35 | 1.90 | 8.80 | — |
| — | 1.80 | 7.30 | 4.55 | +0.37 | 42.5% | 740 | 42.5% | -0.62 | 7.55 | 4.10 | 11.00 | — |
| — | 0.60 | 5.30 | 2.95 | +0.27 | 42.6% | 745 | 42.6% | -0.73 | 11.30 | 7.60 | 15.00 | — |
| — | 0.05 | 6.40 | 3.23 | +0.18 | 42.8% | 750 | 42.8% | -0.82 | 16.00 | 13.00 | 19.00 | — |
| — | 0.05 | 5.00 | 2.52 | +0.11 | 42.9% | 755 | 42.9% | -0.89 | 20.25 | 16.80 | 23.70 | — |
| — | — | 4.90 | — | +0.07 | 43.1% | 760 | 43.1% | -0.93 | 25.20 | 21.60 | 28.80 | — |
| — | — | 4.90 | — | +0.04 | 43.4% | 765 | 43.4% | -0.96 | 29.90 | 26.40 | 33.40 | — |
| — | — | 4.80 | — | +0.02 | 43.6% | 770 | 43.6% | -0.98 | 35.30 | 31.70 | 38.90 | — |
| — | — | 4.90 | — | +0.01 | 43.9% | 775 | 43.9% | -0.99 | 40.45 | 36.70 | 44.20 | — |
| — | — | 4.00 | — | +0.00 | 44.2% | 780 | 44.2% | -1.00 | 44.95 | 41.70 | 48.20 | — |
| — | — | 4.90 | — | +0.00 | 44.5% | 785 | 44.5% | -1.00 | 50.05 | 46.70 | 53.40 | — |
| — | — | 4.90 | — | +0.00 | 44.7% | 787.5 | 44.7% | -1.00 | 53.20 | 48.80 | 57.60 | — |
| — | — | 4.90 | — | +0.00 | 44.8% | 790 | 44.8% | -1.00 | 55.35 | 51.70 | 59.00 | — |
| — | — | 4.90 | — | +0.00 | 45.0% | 792.5 | 45.0% | -1.00 | 58.20 | 53.80 | 62.60 | — |
| — | — | 4.90 | — | +0.00 | 45.3% | 797.5 | 45.3% | -1.00 | 62.50 | 58.80 | 66.20 | — |
| — | — | 4.90 | — | +0.00 | 45.7% | 802.5 | 45.7% | -1.00 | 67.25 | 64.20 | 70.30 | — |
| — | — | 0.05 | — | +0.00 | 46.3% | 810 | 46.3% | -1.00 | 75.20 | 71.70 | 78.70 | — |
| — | — | 4.90 | — | +0.00 | 46.7% | 815 | 46.7% | -1.00 | 79.95 | 76.70 | 83.20 | — |
| — | — | 4.90 | — | +0.00 | 47.2% | 820 | 47.2% | -1.00 | 84.95 | 81.70 | 88.20 | — |
| — | — | 4.90 | — | +0.00 | 48.0% | 830 | 48.0% | -1.00 | 95.40 | 91.70 | 99.10 | — |
| — | — | 4.90 | — | +0.00 | 48.4% | 835 | 48.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 49.2% | 845 | 49.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 50.0% | 855 | 50.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 50.4% | 860 | 50.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 51.1% | 870 | 51.1% | -1.00 | — | — | — | — |
| — | — | 4.90 | — | +0.00 | 51.9% | 880 | 51.9% | -1.00 | 145.65 | 141.30 | 150.00 | — |
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.