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 | |
| — | 140.90 | 149.50 | 145.20 | +1.00 | 50.8% | 590 | 50.8% | -0.00 | — | — | 4.90 | — |
| — | 131.00 | 139.50 | 135.25 | +1.00 | 49.3% | 600 | 49.3% | -0.00 | — | — | 4.90 | — |
| — | 121.00 | 129.60 | 125.30 | +1.00 | 47.8% | 610 | 47.8% | -0.00 | — | — | 4.90 | — |
| — | 111.00 | 119.60 | 115.30 | +0.99 | 46.2% | 620 | 46.2% | -0.01 | — | — | 4.90 | — |
| — | 101.00 | 109.60 | 105.30 | +0.99 | 44.6% | 630 | 44.6% | -0.01 | — | — | 4.90 | — |
| — | 93.90 | 99.60 | 96.75 | +0.99 | 43.1% | 640 | 43.1% | -0.01 | — | — | 4.90 | — |
| — | 83.20 | 89.30 | 86.25 | +0.98 | 41.5% | 650 | 41.5% | -0.02 | — | — | 4.90 | — |
| — | 74.40 | 79.40 | 76.90 | +0.97 | 40.0% | 660 | 40.0% | -0.03 | — | — | 4.90 | — |
| — | 64.30 | 70.10 | 67.20 | +0.95 | 38.6% | 670 | 38.6% | -0.05 | — | — | 4.90 | — |
| — | 56.40 | 65.20 | 60.80 | +0.94 | 37.9% | 675 | 37.9% | -0.06 | — | — | 4.90 | — |
| — | 51.60 | 60.40 | 56.00 | +0.93 | 37.2% | 680 | 37.2% | -0.07 | — | — | 2.00 | — |
| — | 47.00 | 55.60 | 51.30 | +0.91 | 36.5% | 685 | 36.5% | -0.09 | — | — | 2.55 | — |
| — | 44.60 | 51.00 | 47.80 | +0.89 | 35.9% | 690 | 35.9% | -0.11 | — | — | 2.55 | — |
| — | 39.50 | 46.80 | 43.15 | +0.87 | 35.3% | 695 | 35.3% | -0.13 | — | — | 4.20 | — |
| — | 37.00 | 42.20 | 39.60 | +0.84 | 34.7% | 700 | 34.7% | -0.16 | 2.58 | 0.75 | 4.40 | — |
| — | 30.30 | 38.10 | 34.20 | +0.81 | 34.1% | 705 | 34.1% | -0.20 | 3.90 | 1.10 | 6.70 | — |
| — | 28.00 | 34.00 | 31.00 | +0.77 | 33.5% | 710 | 33.5% | -0.23 | 4.60 | 2.50 | 6.70 | — |
| — | 24.10 | 30.20 | 27.15 | +0.72 | 33.0% | 715 | 33.0% | -0.28 | 5.25 | 1.00 | 9.50 | — |
| — | 20.50 | 26.70 | 23.60 | +0.68 | 32.5% | 720 | 32.5% | -0.32 | 5.60 | 2.10 | 9.10 | — |
| — | 17.20 | 23.50 | 20.35 | +0.63 | 32.0% | 725 | 32.0% | -0.38 | 7.10 | 4.00 | 10.20 | — |
| — | 14.40 | 20.60 | 17.50 | +0.57 | 31.6% | 730 | 31.6% | -0.43 | 9.40 | 6.10 | 12.70 | — |
| — | 11.00 | 18.00 | 14.50 | +0.51 | 31.2% | 735 | 31.2% | -0.49 | 12.00 | 8.50 | 15.50 | — |
| — | 9.10 | 12.40 | 10.75 | +0.45 | 30.8% | 740 | 30.8% | -0.55 | 14.50 | 11.20 | 17.80 | — |
| — | 6.30 | 13.50 | 9.90 | +0.39 | 30.4% | 745 | 30.4% | -0.61 | 17.35 | 14.10 | 20.60 | — |
| — | — | — | — | +0.36 | 30.3% | 747.5 | 30.3% | -0.64 | — | — | — | — |
| — | 3.80 | 9.20 | 6.50 | +0.34 | 30.1% | 750 | 30.1% | -0.67 | 20.20 | 17.20 | 23.20 | — |
| — | — | — | — | +0.31 | 30.0% | 752.5 | 30.0% | -0.70 | — | — | — | — |
| — | 1.45 | 9.80 | 5.62 | +0.28 | 29.8% | 755 | 29.8% | -0.72 | 24.20 | 20.70 | 27.70 | — |
| — | — | — | — | +0.26 | 29.7% | 757.5 | 29.7% | -0.75 | — | — | — | — |
| — | 2.65 | 8.20 | 5.42 | +0.23 | 29.6% | 760 | 29.6% | -0.77 | 28.70 | 25.80 | 31.60 | — |
| — | — | — | — | +0.21 | 29.5% | 762.5 | 29.5% | -0.80 | — | — | — | — |
| — | 0.05 | 8.40 | 4.22 | +0.19 | 29.4% | 765 | 29.4% | -0.82 | 32.25 | 28.60 | 35.90 | — |
| — | — | — | — | +0.16 | 29.2% | 767.5 | 29.2% | -0.84 | — | — | — | — |
| — | 1.80 | 6.00 | 3.90 | +0.15 | 29.1% | 770 | 29.1% | -0.86 | 36.50 | 32.20 | 40.80 | — |
| — | — | — | — | +0.13 | 29.1% | 772.5 | 29.1% | -0.88 | — | — | — | — |
| — | — | 4.90 | — | +0.11 | 29.0% | 775 | 29.0% | -0.89 | 40.85 | 37.30 | 44.40 | — |
| — | 0.25 | 4.50 | 2.38 | +0.09 | 28.8% | 780 | 28.8% | -0.92 | 45.25 | 41.80 | 48.70 | — |
| — | — | 4.90 | — | +0.06 | 28.7% | 785 | 28.7% | -0.95 | 50.75 | 46.90 | 54.60 | — |
| — | — | 4.90 | — | +0.05 | 28.7% | 787.5 | 28.7% | -0.96 | 52.70 | 49.20 | 56.20 | — |
| — | — | 4.90 | — | +0.05 | 28.7% | 790 | 28.7% | -0.97 | 55.95 | 51.60 | 60.30 | — |
| — | — | 4.90 | — | +0.04 | 28.7% | 792.5 | 28.7% | -0.97 | 58.35 | 54.00 | 62.70 | — |
| — | — | 4.90 | — | +0.03 | 28.6% | 797.5 | 28.6% | -0.98 | 62.40 | 58.90 | 65.90 | — |
| — | — | 4.90 | — | +0.02 | 28.7% | 802.5 | 28.7% | -0.99 | 67.35 | 64.20 | 70.50 | — |
| — | — | 4.90 | — | +0.01 | 28.7% | 810 | 28.7% | -1.00 | — | — | — | — |
| — | — | 4.90 | — | +0.01 | 28.8% | 815 | 28.8% | -1.00 | 80.65 | 76.30 | 85.00 | — |
| — | — | 4.90 | — | +0.01 | 28.9% | 820 | 28.9% | -1.00 | 85.55 | 81.30 | 89.80 | — |
| — | — | 4.90 | — | +0.00 | 29.3% | 830 | 29.3% | -1.00 | 95.65 | 91.30 | 100.00 | — |
| — | — | 4.90 | — | +0.00 | 29.5% | 835 | 29.5% | -1.00 | 100.65 | 96.30 | 105.00 | — |
| — | — | 4.90 | — | +0.00 | 30.0% | 845 | 30.0% | -1.00 | 110.65 | 106.30 | 115.00 | — |
| — | — | 4.90 | — | +0.00 | 30.6% | 855 | 30.6% | -1.00 | 120.65 | 116.30 | 125.00 | — |
| — | — | 4.90 | — | +0.00 | 31.0% | 860 | 31.0% | -1.00 | 125.65 | 121.30 | 130.00 | — |
| — | — | 1.00 | — | +0.00 | 31.8% | 870 | 31.8% | -1.00 | 135.65 | 131.30 | 140.00 | — |
| — | — | 4.90 | — | +0.00 | 32.6% | 880 | 32.6% | -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.