Spot 726.23
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 138.10 | 147.40 | 142.75 | +0.99 | 52.8% | 585 | 52.8% | -0.01 | — | — | 4.90 | — |
| — | 133.30 | 142.50 | 137.90 | +0.99 | 51.9% | 590 | 51.9% | -0.01 | — | — | 4.90 | — |
| — | 128.30 | 137.60 | 132.95 | +0.99 | 51.1% | 595 | 51.1% | -0.01 | — | — | 4.90 | — |
| — | 123.40 | 132.70 | 128.05 | +0.99 | 50.2% | 600 | 50.2% | -0.01 | — | — | 1.25 | — |
| — | 118.40 | 127.70 | 123.05 | +0.99 | 49.3% | 605 | 49.3% | -0.01 | — | — | 4.90 | — |
| — | 113.40 | 122.70 | 118.05 | +0.98 | 48.3% | 610 | 48.3% | -0.02 | — | — | 4.90 | — |
| — | 108.20 | 116.80 | 112.50 | +0.98 | 47.4% | 615 | 47.4% | -0.02 | — | — | 4.90 | — |
| — | 103.60 | 112.50 | 108.05 | +0.98 | 46.5% | 620 | 46.5% | -0.02 | — | — | 4.90 | — |
| — | 98.50 | 106.90 | 102.70 | +0.97 | 45.6% | 625 | 45.6% | -0.03 | — | — | 4.90 | — |
| — | 93.60 | 102.40 | 98.00 | +0.97 | 44.7% | 630 | 44.7% | -0.03 | — | — | 4.90 | — |
| — | 88.60 | 97.90 | 93.25 | +0.97 | 43.7% | 635 | 43.7% | -0.03 | — | — | 4.90 | — |
| — | 83.60 | 92.50 | 88.05 | +0.96 | 42.8% | 640 | 42.8% | -0.04 | — | — | 4.90 | — |
| — | 78.80 | 87.30 | 83.05 | +0.95 | 41.9% | 645 | 41.9% | -0.05 | — | — | 4.90 | — |
| — | 73.90 | 82.70 | 78.30 | +0.95 | 41.0% | 650 | 41.0% | -0.05 | — | — | 4.90 | — |
| — | 69.10 | 77.60 | 73.35 | +0.94 | 40.1% | 655 | 40.1% | -0.06 | — | — | 4.90 | — |
| — | 64.20 | 72.90 | 68.55 | +0.93 | 39.2% | 660 | 39.2% | -0.07 | — | — | 4.90 | — |
| 1 | 59.30 | 67.80 | 63.55 | +0.92 | 38.3% | 665 | 38.3% | -0.08 | — | — | 4.90 | — |
| — | 54.60 | 63.10 | 58.85 | +0.90 | 37.5% | 670 | 37.5% | -0.10 | — | — | 4.90 | — |
| — | 49.90 | 58.40 | 54.15 | +0.89 | 36.7% | 675 | 36.7% | -0.11 | — | — | 4.90 | — |
| — | 45.00 | 54.10 | 49.55 | +0.87 | 35.9% | 680 | 35.9% | -0.13 | — | — | 4.90 | — |
| — | 40.00 | 49.80 | 44.90 | +0.84 | 35.2% | 685 | 35.2% | -0.16 | 4.12 | 0.05 | 8.20 | — |
| — | 36.20 | 44.40 | 40.30 | +0.82 | 34.5% | 690 | 34.5% | -0.18 | 2.58 | 0.05 | 5.10 | — |
| — | 32.00 | 40.20 | 36.10 | +0.79 | 33.8% | 695 | 33.8% | -0.21 | 4.47 | 0.25 | 8.70 | — |
| — | 28.50 | 36.10 | 32.30 | +0.75 | 33.2% | 700 | 33.2% | -0.25 | 4.12 | 0.55 | 7.70 | — |
| — | 24.70 | 32.10 | 28.40 | +0.72 | 32.6% | 705 | 32.6% | -0.28 | 5.85 | 4.20 | 7.50 | — |
| — | 21.50 | 28.60 | 25.05 | +0.68 | 32.1% | 710 | 32.1% | -0.32 | 6.75 | 3.20 | 10.30 | — |
| — | 18.50 | 25.20 | 21.85 | +0.63 | 31.7% | 715 | 31.7% | -0.37 | 9.50 | 5.90 | 13.10 | — |
| — | 16.30 | 20.20 | 18.25 | +0.58 | 31.3% | 720 | 31.3% | -0.42 | 10.70 | 8.50 | 12.90 | — |
| — | 11.20 | 19.30 | 15.25 | +0.53 | 30.9% | 725 | 30.9% | -0.47 | 12.25 | 9.30 | 15.20 | — |
| — | 9.00 | 16.80 | 12.90 | +0.48 | 30.6% | 730 | 30.6% | -0.52 | 14.75 | 11.30 | 18.20 | — |
| — | 7.00 | 14.20 | 10.60 | +0.43 | 30.4% | 735 | 30.4% | -0.57 | 19.25 | 16.80 | 21.70 | — |
| — | 5.20 | 12.80 | 9.00 | +0.38 | 30.2% | 740 | 30.2% | -0.62 | 21.25 | 17.00 | 25.50 | — |
| — | 3.70 | 11.60 | 7.65 | +0.33 | 30.1% | 745 | 30.1% | -0.67 | 24.30 | 21.00 | 27.60 | — |
| — | 3.60 | 10.60 | 7.10 | +0.31 | 30.0% | 747.5 | 30.0% | -0.70 | 25.85 | 22.70 | 29.00 | — |
| — | 4.60 | 7.40 | 6.00 | +0.29 | 30.0% | 750 | 30.0% | -0.72 | 28.40 | 24.60 | 32.20 | — |
| — | 1.50 | 9.50 | 5.50 | +0.26 | 30.0% | 752.5 | 30.0% | -0.74 | 30.10 | 26.00 | 34.20 | — |
| — | 2.65 | 6.60 | 4.62 | +0.24 | 30.0% | 755 | 30.0% | -0.76 | 32.45 | 28.10 | 36.80 | — |
| — | 1.85 | 9.00 | 5.42 | +0.22 | 30.0% | 757.5 | 30.0% | -0.78 | 34.55 | 30.20 | 38.90 | — |
| — | 1.00 | 8.80 | 4.90 | — | — | 760 | — | — | 36.50 | 32.00 | 41.00 | — |
| — | 2.00 | 8.50 | 5.25 | — | — | 765 | 30.1% | -0.84 | 40.90 | 36.00 | 45.80 | — |
| — | 0.05 | 8.30 | 4.17 | +0.14 | 30.2% | 770 | 30.2% | -0.87 | 45.25 | 41.90 | 48.60 | — |
| — | 0.05 | 8.10 | 4.08 | +0.12 | 30.4% | 775 | 30.4% | -0.89 | 50.25 | 46.50 | 54.00 | — |
| — | 0.05 | 7.90 | 3.98 | +0.10 | 30.6% | 780 | 30.6% | -0.91 | 55.00 | 51.20 | 58.80 | — |
| — | 0.05 | 7.60 | 3.83 | +0.08 | 30.9% | 785 | 30.9% | -0.93 | 59.40 | 55.10 | 63.70 | — |
| — | — | 4.20 | — | +0.07 | 31.2% | 790 | 31.2% | -0.95 | 63.80 | 59.60 | 68.00 | — |
| — | — | 4.90 | — | +0.04 | 32.4% | 805 | 32.4% | -0.98 | 79.15 | 75.60 | 82.70 | — |
| — | 0.05 | 7.60 | 3.83 | +0.03 | 32.9% | 810 | 32.9% | -0.98 | 84.15 | 80.30 | 88.00 | — |
| — | — | 4.90 | — | +0.03 | 33.3% | 815 | 33.3% | -0.99 | 88.50 | 84.10 | 92.90 | — |
| — | — | 4.90 | — | +0.02 | 34.2% | 825 | 34.2% | -1.00 | 98.45 | 94.10 | 102.80 | — |
| — | — | 4.90 | — | +0.01 | 34.7% | 830 | 34.7% | -1.00 | 103.35 | 99.00 | 107.70 | — |
| — | — | 4.90 | — | +0.01 | 35.5% | 840 | 35.5% | -1.00 | 113.80 | 110.10 | 117.50 | — |
| — | — | 4.90 | — | +0.01 | 35.8% | 845 | 35.8% | -1.00 | 118.75 | 115.10 | 122.40 | — |
| — | — | 4.90 | — | +0.01 | 36.4% | 855 | 36.4% | -1.00 | 128.75 | 125.10 | 132.40 | — |
| — | — | 4.90 | — | +0.00 | 36.7% | 860 | 36.7% | -1.00 | 133.75 | 130.10 | 137.40 | — |
| — | — | 4.90 | — | +0.00 | 37.0% | 870 | 37.0% | -1.00 | 143.75 | 140.10 | 147.40 | — |
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.