Spot 742.70
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 143.80 | 153.00 | 148.40 | +1.00 | 52.5% | 595 | 52.5% | -0.00 | — | — | 4.90 | — |
| — | 133.80 | 143.00 | 138.40 | +1.00 | 50.7% | 605 | 50.7% | -0.00 | — | — | 4.90 | — |
| — | 128.90 | 138.00 | 133.45 | +1.00 | 49.8% | 610 | 49.8% | -0.00 | — | — | 4.90 | — |
| — | 118.90 | 128.00 | 123.45 | +0.99 | 48.0% | 620 | 48.0% | -0.01 | — | — | 4.90 | — |
| — | 113.90 | 122.70 | 118.30 | +0.99 | 47.0% | 625 | 47.0% | -0.01 | — | — | 4.90 | — |
| — | 108.90 | 118.00 | 113.45 | +0.99 | 46.1% | 630 | 46.1% | -0.01 | — | — | 4.90 | — |
| — | 104.00 | 113.00 | 108.50 | +0.99 | 45.2% | 635 | 45.2% | -0.01 | — | — | 4.90 | — |
| — | 99.00 | 107.80 | 103.40 | +0.99 | 44.4% | 640 | 44.4% | -0.01 | — | — | 4.90 | — |
| — | 95.40 | 102.70 | 99.05 | +0.98 | 43.5% | 645 | 43.5% | -0.02 | — | — | 4.90 | — |
| — | 90.40 | 97.90 | 94.15 | +0.98 | 42.6% | 650 | 42.6% | -0.02 | — | — | 4.90 | — |
| — | 85.50 | 92.90 | 89.20 | +0.98 | 41.8% | 655 | 41.8% | -0.02 | — | — | 4.90 | — |
| — | 79.30 | 88.00 | 83.65 | +0.97 | 41.0% | 660 | 41.0% | -0.03 | — | — | 4.90 | — |
| — | 74.40 | 83.00 | 78.70 | +0.96 | 40.2% | 665 | 40.2% | -0.04 | — | — | 4.90 | — |
| — | 69.50 | 78.70 | 74.10 | +0.96 | 39.4% | 670 | 39.4% | -0.04 | — | — | 1.25 | — |
| — | 64.60 | 73.80 | 69.20 | +0.95 | 38.7% | 675 | 38.7% | -0.05 | — | — | 4.90 | — |
| — | 59.80 | 69.00 | 64.40 | +0.94 | 37.9% | 680 | 37.9% | -0.06 | — | — | 2.70 | — |
| — | 56.30 | 63.30 | 59.80 | +0.92 | 37.2% | 685 | 37.2% | -0.08 | — | — | 4.90 | 6 |
| — | 50.30 | 59.00 | 54.65 | +0.91 | 36.6% | 690 | 36.6% | -0.09 | — | — | 4.90 | — |
| — | 45.60 | 54.90 | 50.25 | +0.89 | 35.9% | 695 | 35.9% | -0.11 | 3.83 | 0.05 | 7.60 | — |
| — | 41.70 | 48.80 | 45.25 | +0.87 | 35.3% | 700 | 35.3% | -0.13 | 3.92 | 0.05 | 7.80 | — |
| — | 37.10 | 45.40 | 41.25 | +0.84 | 34.7% | 705 | 34.7% | -0.16 | 4.17 | 0.05 | 8.30 | — |
| — | 33.00 | 40.30 | 36.65 | +0.81 | 34.2% | 710 | 34.2% | -0.19 | 4.88 | 1.35 | 8.40 | — |
| — | 28.40 | 36.40 | 32.40 | +0.78 | 33.7% | 715 | 33.7% | -0.22 | 4.80 | 0.90 | 8.70 | — |
| — | 25.00 | 32.10 | 28.55 | +0.74 | 33.2% | 720 | 33.2% | -0.26 | 4.95 | 0.70 | 9.20 | — |
| — | 21.00 | 28.40 | 24.70 | +0.70 | 32.8% | 725 | 32.8% | -0.30 | 6.10 | 2.20 | 10.00 | — |
| — | 17.00 | 25.40 | 21.20 | +0.65 | 32.4% | 730 | 32.4% | -0.35 | 7.85 | 3.80 | 11.90 | — |
| — | 14.00 | 22.30 | 18.15 | +0.60 | 32.0% | 735 | 32.0% | -0.40 | 9.40 | 5.00 | 13.80 | — |
| — | 12.50 | 17.30 | 14.90 | +0.55 | 31.6% | 740 | 31.6% | -0.45 | 12.05 | 8.00 | 16.10 | — |
| — | 10.60 | 14.00 | 12.30 | +0.49 | 31.3% | 745 | 31.3% | -0.51 | 14.30 | 10.00 | 18.60 | — |
| — | 7.40 | 15.30 | 11.35 | +0.47 | 31.2% | 747.5 | 31.2% | -0.54 | 15.20 | 11.70 | 18.70 | — |
| — | 6.30 | 14.80 | 10.55 | +0.44 | 31.1% | 750 | 31.1% | -0.56 | 16.20 | 13.30 | 19.10 | — |
| — | 5.20 | 14.30 | 9.75 | +0.41 | 30.9% | 752.5 | 30.9% | -0.59 | 18.50 | 14.00 | 23.00 | — |
| — | 4.00 | 13.30 | 8.65 | +0.38 | 30.8% | 755 | 30.8% | -0.62 | 19.90 | 15.50 | 24.30 | — |
| — | 3.30 | 12.40 | 7.85 | +0.36 | 30.7% | 757.5 | 30.7% | -0.65 | 21.90 | 17.10 | 26.70 | — |
| — | 2.50 | 10.00 | 6.25 | +0.33 | 30.6% | 760 | 30.6% | -0.67 | 22.85 | 19.50 | 26.20 | — |
| — | 4.20 | 9.70 | 6.95 | +0.28 | 30.5% | 765 | 30.5% | -0.72 | 27.15 | 23.20 | 31.10 | — |
| — | 0.20 | 9.00 | 4.60 | +0.24 | 30.3% | 770 | 30.3% | -0.77 | 30.75 | 26.90 | 34.60 | — |
| — | 0.80 | 8.60 | 4.70 | +0.20 | 30.3% | 775 | 30.3% | -0.81 | 34.90 | 30.60 | 39.20 | — |
| — | 0.05 | 8.20 | 4.12 | — | — | 780 | — | — | 39.20 | 35.00 | 43.40 | — |
| — | — | 4.10 | — | — | — | 785 | — | — | 43.65 | 39.40 | 47.90 | — |
| — | 0.05 | 8.20 | 4.12 | — | — | 790 | — | — | 48.45 | 44.90 | 52.00 | — |
| — | — | 4.90 | — | +0.08 | 30.2% | 795 | 30.2% | -0.93 | 52.90 | 49.20 | 56.60 | — |
| — | — | 3.00 | — | — | — | 800 | — | — | 57.65 | 53.90 | 61.40 | — |
| — | — | 4.90 | — | — | — | 805 | — | — | 62.45 | 58.70 | 66.20 | — |
| — | 0.05 | 7.70 | 3.88 | — | — | 810 | — | — | 67.25 | 63.50 | 71.00 | — |
| — | — | 4.90 | — | — | — | 820 | — | — | 77.55 | 73.00 | 82.10 | — |
| — | — | 4.90 | — | — | — | 825 | 31.0% | -1.00 | 82.70 | 78.30 | 87.10 | — |
| — | — | 4.90 | — | +0.01 | 31.4% | 835 | 31.4% | -1.00 | 92.55 | 88.00 | 97.10 | — |
| — | — | 4.90 | — | +0.01 | 31.7% | 840 | 31.7% | -1.00 | 97.55 | 93.00 | 102.10 | — |
| — | — | 0.60 | — | — | — | 850 | — | — | 107.55 | 103.00 | 112.10 | — |
| — | — | 4.90 | — | +0.00 | 33.0% | 860 | 33.0% | -1.00 | 117.55 | 113.00 | 122.10 | — |
| — | 0.05 | 4.90 | 2.48 | +0.00 | 33.7% | 870 | 33.7% | -1.00 | 127.55 | 123.00 | 132.10 | — |
| — | 0.05 | 4.90 | 2.48 | — | — | 880 | — | — | 137.55 | 133.00 | 142.10 | — |
| — | — | 4.90 | — | — | — | 890 | — | — | 147.55 | 143.00 | 152.10 | — |
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.