Spot 738.26
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 134.20 | 143.10 | 138.65 | +1.00 | 49.4% | 600 | 49.4% | -0.00 | — | — | 4.90 | — |
| — | 124.10 | 133.20 | 128.65 | +1.00 | 47.9% | 610 | 47.9% | -0.00 | — | — | 4.90 | — |
| — | 114.20 | 123.10 | 118.65 | +1.00 | 46.5% | 620 | 46.5% | -0.00 | — | — | 4.90 | — |
| — | 104.30 | 113.10 | 108.70 | +1.00 | 45.0% | 630 | 45.0% | -0.00 | — | — | 4.90 | — |
| — | 94.30 | 103.10 | 98.70 | +1.00 | 43.5% | 640 | 43.5% | -0.00 | — | — | 4.90 | — |
| — | 84.40 | 92.50 | 88.45 | +1.00 | 42.1% | 650 | 42.1% | -0.00 | — | — | 4.90 | — |
| — | 74.30 | 83.20 | 78.75 | +1.00 | 40.7% | 660 | 40.7% | -0.00 | — | — | 4.90 | — |
| — | — | — | — | +1.00 | 40.0% | 665 | 40.0% | -0.00 | — | — | — | — |
| — | 64.60 | 72.30 | 68.45 | +1.00 | 39.3% | 670 | 39.3% | -0.00 | — | — | 4.90 | — |
| — | 59.30 | 68.20 | 63.75 | +1.00 | 38.7% | 675 | 38.7% | -0.00 | — | — | 4.90 | — |
| — | 54.40 | 63.20 | 58.80 | +0.99 | 38.1% | 680 | 38.1% | -0.01 | — | — | 4.90 | — |
| — | 49.40 | 58.30 | 53.85 | +0.99 | 37.4% | 685 | 37.4% | -0.01 | — | — | 4.90 | — |
| — | 44.70 | 53.00 | 48.85 | +0.98 | 36.9% | 690 | 36.9% | -0.02 | — | — | 4.90 | — |
| — | 39.70 | 48.00 | 43.85 | +0.97 | 36.3% | 695 | 36.3% | -0.03 | — | — | 4.90 | — |
| — | 35.00 | 42.80 | 38.90 | +0.95 | 35.7% | 700 | 35.7% | -0.05 | — | — | 4.90 | 29 |
| 10 | 30.30 | 38.40 | 34.35 | +0.93 | 35.2% | 705 | 35.2% | -0.07 | — | — | 3.10 | 15 |
| 0 | 25.70 | 33.90 | 29.80 | +0.90 | 34.7% | 710 | 34.7% | -0.10 | 3.73 | 0.05 | 7.40 | 8 |
| 0 | 21.00 | 29.30 | 25.15 | +0.86 | 34.2% | 715 | 34.2% | -0.14 | — | — | 3.00 | 2 |
| — | 16.80 | 24.90 | 20.85 | +0.80 | 33.8% | 720 | 33.8% | -0.20 | 4.00 | 1.10 | 6.90 | — |
| — | 13.40 | 20.50 | 16.95 | +0.74 | 33.4% | 725 | 33.4% | -0.27 | 4.55 | 1.50 | 7.60 | — |
| — | 9.00 | 17.10 | 13.05 | +0.66 | 33.0% | 730 | 33.0% | -0.34 | 4.60 | 0.50 | 8.70 | — |
| — | 6.00 | 13.90 | 9.95 | +0.57 | 32.6% | 735 | 32.6% | -0.43 | 6.30 | 2.10 | 10.50 | — |
| — | 3.80 | 11.30 | 7.55 | +0.48 | 32.3% | 740 | 32.3% | -0.52 | 9.10 | 5.50 | 12.70 | — |
| — | 1.50 | 6.80 | 4.15 | +0.39 | 32.0% | 745 | 32.0% | -0.61 | 11.80 | 8.00 | 15.60 | — |
| — | 2.50 | 6.00 | 4.25 | +0.35 | 31.9% | 747.5 | 31.9% | -0.66 | 13.90 | 10.50 | 17.30 | — |
| — | 1.20 | 5.50 | 3.35 | +0.30 | 31.7% | 750 | 31.7% | -0.70 | 15.10 | 11.00 | 19.20 | — |
| — | 0.05 | 7.50 | 3.77 | +0.26 | 31.6% | 752.5 | 31.6% | -0.74 | 17.10 | 13.00 | 21.20 | — |
| — | 0.05 | 8.10 | 4.08 | +0.22 | 31.5% | 755 | 31.5% | -0.78 | 19.10 | 14.70 | 23.50 | — |
| — | 0.05 | 8.30 | 4.17 | +0.19 | 31.4% | 757.5 | 31.4% | -0.81 | 21.25 | 16.80 | 25.70 | — |
| — | 0.15 | 3.60 | 1.88 | +0.16 | 31.3% | 760 | 31.3% | -0.84 | 23.45 | 19.30 | 27.60 | — |
| — | 0.05 | 7.80 | 3.92 | +0.13 | 31.2% | 762.5 | 31.2% | -0.87 | 25.60 | 21.20 | 30.00 | — |
| — | 0.10 | 5.20 | 2.65 | +0.11 | 31.1% | 765 | 31.1% | -0.90 | 27.90 | 23.40 | 32.40 | — |
| — | 0.05 | 7.60 | 3.83 | +0.09 | 31.0% | 767.5 | 31.0% | -0.92 | 30.05 | 25.90 | 34.20 | — |
| — | 0.25 | 4.90 | 2.58 | +0.07 | 31.0% | 770 | 31.0% | -0.93 | 32.45 | 28.30 | 36.60 | — |
| — | — | 4.90 | — | +0.06 | 30.9% | 772.5 | 30.9% | -0.95 | 34.80 | 30.60 | 39.00 | — |
| — | — | 4.90 | — | +0.04 | 30.9% | 775 | 30.9% | -0.96 | 37.20 | 32.80 | 41.60 | — |
| 16 | 0.05 | 7.00 | 3.52 | +0.03 | 30.8% | 780 | 30.8% | -0.98 | 42.70 | 39.40 | 46.00 | 12 |
| 0 | — | 4.90 | — | +0.01 | 30.8% | 785 | 30.8% | -0.99 | 47.60 | 44.20 | 51.00 | 0 |
| 0 | — | 4.90 | — | +0.01 | 30.7% | 787.5 | 30.7% | -1.00 | 49.35 | 44.90 | 53.80 | 0 |
| 2 | — | 4.90 | — | +0.01 | 30.7% | 790 | 30.7% | -1.00 | 52.75 | 49.30 | 56.20 | 0 |
| 0 | — | 4.90 | — | +0.01 | 30.7% | 792.5 | 30.7% | -1.00 | 54.30 | 49.90 | 58.70 | — |
| — | — | 4.90 | — | +0.00 | 30.8% | 797.5 | 30.8% | -1.00 | 59.30 | 54.90 | 63.70 | — |
| — | — | 4.90 | — | +0.00 | 30.9% | 802.5 | 30.9% | -1.00 | 64.30 | 59.90 | 68.70 | — |
| — | — | 4.90 | — | +0.00 | 31.0% | 807.5 | 31.0% | -1.00 | 69.30 | 64.90 | 73.70 | — |
| — | — | 4.90 | — | +0.00 | 31.2% | 815 | 31.2% | -1.00 | 76.80 | 72.40 | 81.20 | — |
| — | — | 4.90 | — | +0.00 | 31.3% | 820 | 31.3% | -1.00 | 81.80 | 77.40 | 86.20 | — |
| — | — | 4.90 | — | +0.00 | 31.6% | 825 | 31.6% | -1.00 | 86.80 | 82.40 | 91.20 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 835 | 32.1% | -1.00 | 96.80 | 92.40 | 101.20 | — |
| — | — | 4.90 | — | +0.00 | 32.4% | 840 | 32.4% | -1.00 | 101.80 | 97.40 | 106.20 | — |
| — | — | 4.90 | — | +0.00 | 33.1% | 850 | 33.1% | -1.00 | 111.80 | 107.40 | 116.20 | — |
| — | — | 4.90 | — | +0.00 | 33.9% | 860 | 33.9% | -1.00 | 121.80 | 117.40 | 126.20 | — |
| — | — | 4.90 | — | +0.00 | 34.3% | 865 | 34.3% | -1.00 | 126.80 | 122.40 | 131.20 | — |
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.