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 | |
| — | 139.70 | 148.60 | 144.15 | +1.00 | 51.3% | 595 | 51.3% | -0.00 | — | — | 4.90 | — |
| — | 134.80 | 143.60 | 139.20 | +0.99 | 50.4% | 600 | 50.4% | -0.01 | — | — | 4.90 | — |
| — | 129.70 | 138.60 | 134.15 | +0.99 | 49.6% | 605 | 49.6% | -0.01 | — | — | 4.90 | — |
| — | 124.70 | 133.60 | 129.15 | +0.99 | 48.7% | 610 | 48.7% | -0.01 | — | — | 4.90 | — |
| — | 119.80 | 128.60 | 124.20 | +0.99 | 47.8% | 615 | 47.8% | -0.01 | — | — | 4.90 | — |
| — | 114.80 | 123.60 | 119.20 | +0.99 | 47.0% | 620 | 47.0% | -0.01 | — | — | 4.90 | — |
| — | 109.80 | 118.60 | 114.20 | +0.99 | 46.1% | 625 | 46.1% | -0.01 | — | — | 4.90 | — |
| — | 104.80 | 113.70 | 109.25 | +0.99 | 45.3% | 630 | 45.3% | -0.01 | — | — | 4.90 | — |
| — | 99.90 | 108.70 | 104.30 | +0.98 | 44.4% | 635 | 44.4% | -0.02 | — | — | 4.90 | — |
| — | 94.90 | 103.70 | 99.30 | +0.98 | 43.6% | 640 | 43.6% | -0.02 | — | — | 4.90 | — |
| — | 90.00 | 98.80 | 94.40 | +0.98 | 42.7% | 645 | 42.7% | -0.02 | — | — | 4.90 | — |
| — | 85.00 | 93.90 | 89.45 | +0.97 | 41.9% | 650 | 41.9% | -0.03 | — | — | 4.90 | — |
| — | 80.10 | 88.90 | 84.50 | +0.97 | 41.1% | 655 | 41.1% | -0.03 | — | — | 4.90 | — |
| — | 75.20 | 84.10 | 79.65 | +0.96 | 40.3% | 660 | 40.3% | -0.04 | — | — | 4.90 | — |
| — | 70.30 | 79.30 | 74.80 | +0.95 | 39.5% | 665 | 39.5% | -0.05 | — | — | 4.90 | — |
| — | 65.50 | 74.40 | 69.95 | +0.94 | 38.7% | 670 | 38.7% | -0.06 | — | — | 4.90 | — |
| — | 60.80 | 69.60 | 65.20 | +0.93 | 37.9% | 675 | 37.9% | -0.07 | 2.48 | 0.05 | 4.90 | — |
| — | 56.20 | 64.00 | 60.10 | +0.92 | 37.2% | 680 | 37.2% | -0.08 | — | — | 3.30 | — |
| — | 51.70 | 60.00 | 55.85 | +0.90 | 36.4% | 685 | 36.4% | -0.10 | 3.88 | 0.05 | 7.70 | — |
| — | 47.10 | 55.00 | 51.05 | +0.88 | 35.7% | 690 | 35.7% | -0.12 | 3.98 | 0.05 | 7.90 | — |
| — | 42.30 | 50.90 | 46.60 | +0.86 | 34.9% | 695 | 34.9% | -0.14 | 4.45 | 0.90 | 8.00 | — |
| — | 37.90 | 46.00 | 41.95 | +0.84 | 34.2% | 700 | 34.2% | -0.16 | 3.88 | 0.15 | 7.60 | — |
| — | 33.50 | 41.70 | 37.60 | +0.81 | 33.5% | 705 | 33.5% | -0.19 | 4.50 | 0.20 | 8.80 | — |
| — | 29.30 | 37.30 | 33.30 | +0.78 | 32.8% | 710 | 32.8% | -0.22 | 4.80 | 0.90 | 8.70 | — |
| — | 25.70 | 33.90 | 29.80 | +0.74 | 32.1% | 715 | 32.1% | -0.26 | 6.10 | 2.20 | 10.00 | — |
| — | 21.70 | 29.80 | 25.75 | +0.70 | 31.5% | 720 | 31.5% | -0.30 | 7.15 | 3.00 | 11.30 | — |
| — | 18.00 | 27.40 | 22.70 | +0.66 | 30.9% | 725 | 30.9% | -0.34 | 8.35 | 4.00 | 12.70 | — |
| — | 15.00 | 21.80 | 18.40 | +0.61 | 30.4% | 730 | 30.4% | -0.39 | 9.85 | 5.50 | 14.20 | — |
| — | 12.00 | 19.00 | 15.50 | +0.55 | 29.9% | 735 | 29.9% | -0.45 | 11.90 | 7.60 | 16.20 | — |
| — | 9.00 | 17.80 | 13.40 | +0.50 | 29.5% | 740 | 29.5% | -0.50 | 14.20 | 10.00 | 18.40 | — |
| — | 7.00 | 15.10 | 11.05 | +0.44 | 29.1% | 745 | 29.1% | -0.56 | 17.45 | 13.80 | 21.10 | — |
| — | 6.00 | 13.20 | 9.60 | +0.42 | 28.9% | 747.5 | 28.9% | -0.59 | 18.20 | 14.00 | 22.40 | — |
| — | 7.40 | 9.40 | 8.40 | +0.39 | 28.8% | 750 | 28.8% | -0.61 | 20.50 | 17.00 | 24.00 | — |
| — | 4.00 | 11.60 | 7.80 | +0.36 | 28.7% | 752.5 | 28.7% | -0.64 | 22.10 | 18.60 | 25.60 | — |
| — | 3.00 | 11.30 | 7.15 | +0.34 | 28.6% | 755 | 28.6% | -0.67 | 22.35 | 19.00 | 25.70 | — |
| — | 2.00 | 11.00 | 6.50 | +0.31 | 28.5% | 757.5 | 28.5% | -0.70 | 24.75 | 20.00 | 29.50 | — |
| — | 1.35 | 10.40 | 5.88 | +0.28 | 28.4% | 760 | 28.4% | -0.72 | 26.80 | 22.20 | 31.40 | — |
| — | 0.30 | 9.80 | 5.05 | +0.24 | 28.3% | 765 | 28.3% | -0.77 | 30.65 | 26.00 | 35.30 | — |
| — | 0.05 | 8.80 | 4.42 | +0.20 | 28.3% | 770 | 28.3% | -0.81 | 34.70 | 30.00 | 39.40 | — |
| — | 0.05 | 8.50 | 4.28 | +0.16 | 28.3% | 775 | 28.3% | -0.85 | 39.25 | 35.00 | 43.50 | — |
| — | 0.05 | 8.20 | 4.12 | +0.13 | 28.4% | 780 | 28.4% | -0.88 | 43.80 | 39.60 | 48.00 | — |
| — | 0.05 | 5.60 | 2.83 | +0.10 | 28.5% | 785 | 28.5% | -0.90 | 48.25 | 44.00 | 52.50 | — |
| — | 0.05 | 7.60 | 3.83 | +0.08 | 28.6% | 790 | 28.6% | -0.93 | 52.90 | 49.10 | 56.70 | — |
| — | 0.05 | 7.30 | 3.67 | +0.02 | 29.7% | 815 | 29.7% | -0.99 | 77.05 | 73.10 | 81.00 | — |
| — | — | 4.90 | — | +0.02 | 30.0% | 820 | 30.0% | -1.00 | 81.80 | 77.30 | 86.30 | — |
| — | — | 4.90 | — | +0.01 | 30.2% | 825 | 30.2% | -1.00 | 86.80 | 82.40 | 91.20 | — |
| — | — | 4.90 | — | +0.01 | 30.8% | 835 | 30.8% | -1.00 | 96.80 | 92.40 | 101.20 | — |
| — | — | 4.90 | — | +0.01 | 31.1% | 840 | 31.1% | -1.00 | 101.80 | 97.40 | 106.20 | — |
| — | — | 1.00 | — | +0.00 | 31.7% | 850 | 31.7% | -1.00 | 112.30 | 108.80 | 115.80 | — |
| — | — | 4.90 | — | +0.00 | 32.4% | 860 | 32.4% | -1.00 | 121.80 | 117.40 | 126.20 | — |
| — | — | 4.90 | — | +0.00 | 32.7% | 865 | 32.7% | -1.00 | 126.80 | 122.40 | 131.20 | — |
| — | — | 4.90 | — | +0.00 | 33.4% | 875 | 33.4% | -1.00 | 136.80 | 132.40 | 141.20 | — |
| — | — | 4.90 | — | +0.00 | 34.2% | 885 | 34.2% | -1.00 | 146.80 | 142.40 | 151.20 | — |
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.