Spot 753.59
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.30 | 128.40 | 123.85 | +1.00 | 43.0% | 630 | 43.0% | -0.00 | — | — | 4.90 | — |
| — | 109.30 | 118.40 | 113.85 | +0.99 | 41.4% | 640 | 41.4% | -0.01 | — | — | 4.90 | — |
| — | 99.60 | 108.50 | 104.05 | +0.99 | 39.8% | 650 | 39.8% | -0.01 | — | — | 4.90 | — |
| — | 89.70 | 98.60 | 94.15 | +0.98 | 38.4% | 660 | 38.4% | -0.02 | — | — | 4.90 | — |
| — | 84.60 | 93.70 | 89.15 | +0.98 | 37.6% | 665 | 37.6% | -0.02 | — | — | 4.90 | — |
| — | 80.20 | 88.70 | 84.45 | +0.98 | 37.0% | 670 | 37.0% | -0.02 | — | — | 4.90 | — |
| — | 75.10 | 83.80 | 79.45 | +0.97 | 36.3% | 675 | 36.3% | -0.03 | — | — | 4.90 | — |
| — | 70.20 | 79.00 | 74.60 | +0.96 | 35.7% | 680 | 35.7% | -0.04 | — | — | 4.90 | — |
| — | 65.30 | 74.10 | 69.70 | +0.96 | 35.1% | 685 | 35.1% | -0.04 | — | — | 4.90 | — |
| — | 60.30 | 69.40 | 64.85 | +0.94 | 34.5% | 690 | 34.5% | -0.06 | — | — | 4.90 | — |
| — | 55.50 | 64.60 | 60.05 | +0.93 | 34.0% | 695 | 34.0% | -0.07 | — | — | 4.90 | — |
| — | 51.00 | 59.90 | 55.45 | +0.92 | 33.5% | 700 | 33.5% | -0.08 | — | — | 4.90 | — |
| — | 47.80 | 55.40 | 51.60 | +0.90 | 33.0% | 705 | 33.0% | -0.10 | — | — | 4.90 | — |
| — | 42.60 | 51.30 | 46.95 | +0.88 | 32.5% | 710 | 32.5% | -0.12 | — | — | 4.90 | — |
| — | 38.50 | 46.80 | 42.65 | +0.85 | 32.1% | 715 | 32.1% | -0.15 | 2.48 | 0.05 | 4.90 | — |
| — | 34.30 | 42.50 | 38.40 | +0.82 | 31.7% | 720 | 31.7% | -0.18 | 4.47 | 0.75 | 8.20 | — |
| — | 30.20 | 38.50 | 34.35 | +0.79 | 31.4% | 725 | 31.4% | -0.21 | 4.72 | 0.05 | 9.40 | — |
| — | 26.50 | 34.20 | 30.35 | +0.75 | 31.1% | 730 | 31.1% | -0.25 | 5.70 | 1.40 | 10.00 | — |
| — | 24.10 | 33.10 | 28.60 | +0.73 | 30.9% | 732.5 | 30.9% | -0.28 | 6.55 | 2.00 | 11.10 | — |
| — | 23.80 | 30.90 | 27.35 | +0.70 | 30.8% | 735 | 30.8% | -0.30 | 7.40 | 3.00 | 11.80 | — |
| — | 21.10 | 29.20 | 25.15 | +0.68 | 30.7% | 737.5 | 30.7% | -0.32 | 6.85 | 3.00 | 10.70 | — |
| — | 19.10 | 27.50 | 23.30 | +0.66 | 30.5% | 740 | 30.5% | -0.34 | 8.70 | 4.40 | 13.00 | — |
| — | 18.00 | 25.80 | 21.90 | +0.63 | 30.4% | 742.5 | 30.4% | -0.37 | 10.50 | 7.10 | 13.90 | — |
| — | 16.00 | 24.30 | 20.15 | +0.61 | 30.3% | 745 | 30.3% | -0.39 | 10.50 | 6.00 | 15.00 | — |
| — | 15.40 | 20.70 | 18.05 | +0.58 | 30.2% | 747.5 | 30.2% | -0.42 | 11.45 | 7.40 | 15.50 | — |
| — | 13.00 | 21.40 | 17.20 | +0.56 | 30.1% | 750 | 30.1% | -0.44 | 12.70 | 8.40 | 17.00 | — |
| — | 12.90 | 17.70 | 15.30 | +0.53 | 30.1% | 752.5 | 30.1% | -0.47 | 13.80 | 9.50 | 18.10 | — |
| — | 10.10 | 18.70 | 14.40 | +0.50 | 30.0% | 755 | 30.0% | -0.50 | 15.20 | 11.00 | 19.40 | — |
| — | 9.00 | 17.50 | 13.25 | +0.48 | 29.9% | 757.5 | 29.9% | -0.52 | 16.25 | 12.00 | 20.50 | — |
| — | 8.00 | 16.40 | 12.20 | +0.45 | 29.9% | 760 | 29.9% | -0.55 | 17.60 | 13.30 | 21.90 | — |
| — | 6.00 | 14.20 | 10.10 | +0.40 | 29.8% | 765 | 29.8% | -0.61 | 20.45 | 16.20 | 24.70 | — |
| — | 5.00 | 12.40 | 8.70 | +0.34 | 29.8% | 770 | 29.8% | -0.66 | 23.60 | 19.40 | 27.80 | — |
| — | 2.10 | 10.80 | 6.45 | +0.30 | 29.8% | 775 | 29.8% | -0.70 | 27.15 | 23.00 | 31.30 | — |
| — | 1.80 | 9.50 | 5.65 | +0.26 | 29.8% | 780 | 29.8% | -0.75 | 30.95 | 27.00 | 34.90 | — |
| — | 0.05 | 9.40 | 4.72 | +0.22 | 29.8% | 785 | 29.8% | -0.79 | 34.95 | 30.10 | 39.80 | — |
| — | 0.30 | 8.70 | 4.50 | +0.18 | 29.9% | 790 | 29.9% | -0.82 | 39.10 | 34.40 | 43.80 | — |
| — | 0.05 | 8.20 | 4.12 | +0.15 | 30.0% | 795 | 30.0% | -0.86 | 43.10 | 39.10 | 47.10 | — |
| — | 0.05 | 4.90 | 2.48 | +0.12 | 30.2% | 800 | 30.2% | -0.89 | 47.30 | 43.40 | 51.20 | — |
| — | — | 4.90 | — | +0.10 | 30.4% | 805 | 30.4% | -0.91 | 52.30 | 48.50 | 56.10 | — |
| 0 | — | 4.90 | — | +0.08 | 30.6% | 810 | 30.6% | -0.93 | 57.35 | 53.20 | 61.50 | 0 |
| — | — | 4.90 | — | +0.07 | 30.8% | 815 | 30.8% | -0.94 | 62.05 | 58.00 | 66.10 | — |
| — | — | 4.90 | — | +0.05 | 31.1% | 820 | 31.1% | -0.96 | 66.75 | 62.90 | 70.60 | — |
| — | — | 4.90 | — | +0.04 | 31.7% | 830 | 31.7% | -0.98 | 76.80 | 72.60 | 81.00 | — |
| — | — | 4.90 | — | +0.02 | 32.3% | 840 | 32.3% | -0.99 | 86.95 | 82.50 | 91.40 | — |
| — | — | 4.90 | — | +0.02 | 33.1% | 850 | 33.1% | -1.00 | 96.80 | 92.50 | 101.10 | — |
| — | — | 4.90 | — | +0.01 | 33.9% | 860 | 33.9% | -1.00 | 106.80 | 102.50 | 111.10 | — |
| — | — | 4.90 | — | +0.01 | 34.8% | 870 | 34.8% | -1.00 | 117.05 | 112.50 | 121.60 | — |
| — | — | 4.90 | — | +0.00 | 35.7% | 880 | 35.7% | -1.00 | 127.05 | 122.50 | 131.60 | — |
| — | — | 4.90 | — | +0.00 | 36.7% | 890 | 36.7% | -1.00 | 137.05 | 132.50 | 141.60 | — |
| — | — | 4.90 | — | +0.00 | 37.7% | 900 | 37.7% | -1.00 | 147.05 | 142.50 | 151.60 | — |
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.