Spot 739.33
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 140.00 | 149.80 | 144.90 | +1.00 | 52.0% | 595 | 52.0% | -0.00 | — | — | 4.90 | — |
| — | 130.00 | 139.80 | 134.90 | +1.00 | 50.2% | 605 | 50.2% | -0.00 | — | — | 4.90 | — |
| — | 125.00 | 134.80 | 129.90 | +1.00 | 49.3% | 610 | 49.3% | -0.00 | — | — | 4.90 | — |
| — | 120.00 | 129.30 | 124.65 | +1.00 | 48.4% | 615 | 48.4% | -0.00 | — | — | 4.90 | — |
| — | 115.00 | 124.80 | 119.90 | +0.99 | 47.5% | 620 | 47.5% | -0.01 | — | — | 4.90 | — |
| — | 110.00 | 119.80 | 114.90 | +0.99 | 46.6% | 625 | 46.6% | -0.01 | — | — | 4.90 | — |
| — | 105.00 | 114.80 | 109.90 | +0.99 | 45.7% | 630 | 45.7% | -0.01 | — | — | 4.90 | — |
| — | 100.00 | 109.70 | 104.85 | +0.99 | 44.8% | 635 | 44.8% | -0.01 | — | — | 4.90 | — |
| — | 95.00 | 104.90 | 99.95 | +0.99 | 43.9% | 640 | 43.9% | -0.01 | — | — | 4.90 | — |
| — | 90.00 | 99.60 | 94.80 | +0.99 | 43.1% | 645 | 43.1% | -0.01 | — | — | 4.90 | — |
| — | 85.70 | 93.80 | 89.75 | +0.98 | 42.2% | 650 | 42.2% | -0.02 | — | — | 2.55 | — |
| — | 80.00 | 89.70 | 84.85 | +0.98 | 41.4% | 655 | 41.4% | -0.02 | — | — | 2.55 | — |
| — | 75.00 | 84.90 | 79.95 | +0.97 | 40.6% | 660 | 40.6% | -0.03 | — | — | 2.55 | — |
| — | 70.10 | 80.00 | 75.05 | +0.97 | 39.8% | 665 | 39.8% | -0.03 | — | — | 2.55 | — |
| — | 65.10 | 74.90 | 70.00 | +0.96 | 39.1% | 670 | 39.1% | -0.04 | — | — | 2.55 | — |
| — | 60.20 | 70.00 | 65.10 | +0.95 | 38.3% | 675 | 38.3% | -0.05 | — | — | 2.55 | — |
| — | 55.50 | 65.00 | 60.25 | +0.94 | 37.6% | 680 | 37.6% | -0.06 | — | — | 2.55 | — |
| — | 51.00 | 60.80 | 55.90 | +0.93 | 37.0% | 685 | 37.0% | -0.07 | — | — | 2.55 | — |
| — | 46.80 | 54.80 | 50.80 | +0.91 | 36.3% | 690 | 36.3% | -0.09 | — | — | 2.55 | — |
| — | 41.80 | 51.00 | 46.40 | +0.89 | 35.7% | 695 | 35.7% | -0.11 | 1.98 | 0.05 | 3.90 | — |
| — | 37.40 | 46.00 | 41.70 | — | — | 700 | — | — | 2.25 | 0.80 | 3.70 | — |
| — | 32.50 | 40.90 | 36.70 | — | — | 705 | — | — | 4.08 | 0.05 | 8.10 | — |
| — | 28.20 | 38.00 | 33.10 | +0.80 | 34.0% | 710 | 34.0% | -0.20 | 3.38 | 0.05 | 6.70 | — |
| — | 24.40 | 33.20 | 28.80 | +0.76 | 33.5% | 715 | 33.5% | -0.24 | 4.67 | 0.05 | 9.30 | — |
| — | 21.00 | 29.40 | 25.20 | +0.72 | 33.1% | 720 | 33.1% | -0.28 | 5.20 | 2.10 | 8.30 | — |
| — | 17.00 | 24.90 | 20.95 | +0.67 | 32.7% | 725 | 32.7% | -0.33 | 6.55 | 2.00 | 11.10 | — |
| — | 14.00 | 22.50 | 18.25 | +0.62 | 32.3% | 730 | 32.3% | -0.38 | 8.45 | 4.00 | 12.90 | — |
| — | 11.00 | 18.60 | 14.80 | — | — | 735 | — | — | 10.70 | 6.40 | 15.00 | — |
| — | 10.50 | 16.50 | 13.50 | — | — | 740 | — | — | 12.65 | 8.80 | 16.50 | — |
| — | 6.00 | 14.10 | 10.05 | +0.45 | 31.3% | 745 | — | — | 15.10 | 11.30 | 18.90 | — |
| — | 5.00 | 13.50 | 9.25 | +0.42 | 31.2% | 747.5 | — | — | 17.40 | 13.50 | 21.30 | — |
| — | 4.00 | 12.60 | 8.30 | — | — | 750 | — | — | 18.00 | 14.30 | 21.70 | — |
| — | 3.00 | 11.10 | 7.05 | +0.37 | 31.0% | 752.5 | — | — | 20.15 | 16.00 | 24.30 | — |
| — | 2.50 | 11.00 | 6.75 | — | — | 755 | 30.9% | -0.66 | 21.90 | 17.00 | 26.80 | — |
| — | 1.10 | 9.70 | 5.40 | +0.31 | 30.8% | 757.5 | 30.8% | -0.69 | 23.45 | 19.00 | 27.90 | — |
| — | 0.45 | 9.00 | 4.72 | +0.29 | 30.7% | 760 | 30.7% | -0.72 | 25.40 | 22.20 | 28.60 | — |
| — | 3.10 | 7.10 | 5.10 | +0.24 | 30.6% | 765 | 30.6% | -0.77 | 29.30 | 25.40 | 33.20 | — |
| — | 0.05 | 7.10 | 3.58 | +0.20 | 30.4% | 770 | 30.4% | -0.81 | 33.50 | 29.20 | 37.80 | — |
| — | 0.05 | 8.00 | 4.03 | +0.16 | 30.4% | 775 | 30.4% | -0.85 | 38.00 | 33.70 | 42.30 | — |
| — | 0.05 | 7.80 | 3.92 | +0.12 | 30.3% | 780 | 30.3% | -0.88 | 42.35 | 38.00 | 46.70 | — |
| — | 0.50 | 2.05 | 1.27 | +0.10 | 30.3% | 785 | 30.3% | -0.91 | 46.90 | 42.00 | 51.80 | — |
| — | — | 4.90 | — | — | — | 790 | 30.3% | -0.93 | 51.10 | 46.20 | 56.00 | — |
| — | 0.05 | 8.00 | 4.03 | +0.06 | 30.4% | 795 | 30.4% | -0.95 | 56.25 | 51.50 | 61.00 | — |
| — | — | 3.00 | — | +0.04 | 30.5% | 800 | 30.5% | -0.97 | 61.05 | 56.70 | 65.40 | — |
| — | — | 4.90 | — | +0.02 | 30.9% | 815 | 30.9% | -1.00 | 76.50 | 72.00 | 81.00 | — |
| — | — | 1.25 | — | +0.01 | 31.0% | 820 | 31.0% | -1.00 | 81.40 | 77.00 | 85.80 | — |
| — | — | 4.90 | — | +0.01 | 31.5% | 830 | 31.5% | -1.00 | 91.50 | 87.00 | 96.00 | — |
| — | — | 4.90 | — | +0.01 | 31.7% | 835 | 31.7% | -1.00 | 96.50 | 92.00 | 101.00 | — |
| — | — | 4.90 | — | +0.00 | 32.3% | 845 | 32.3% | -1.00 | 106.30 | 102.40 | 110.20 | — |
| — | — | 4.90 | — | +0.00 | 32.9% | 855 | 32.9% | -1.00 | 116.20 | 112.20 | 120.20 | — |
| — | — | 4.90 | — | +0.00 | 33.6% | 865 | 33.6% | -1.00 | 126.50 | 122.00 | 131.00 | — |
| — | — | 4.90 | — | +0.00 | 34.4% | 875 | 34.4% | -1.00 | 136.50 | 132.00 | 141.00 | — |
| — | — | 4.90 | — | +0.00 | 35.1% | 885 | 35.1% | -1.00 | 146.50 | 142.00 | 151.00 | — |
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.