Spot 747.43
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 140.85 | 155.80 | 148.32 | +1.00 | 52.3% | 600 | 52.3% | +0.00 | — | — | 0.01 | — |
| — | 131.30 | 145.85 | 138.57 | +1.00 | 52.1% | 610 | 52.1% | +0.00 | — | — | 0.05 | — |
| — | 120.85 | 135.60 | 128.22 | +1.00 | 51.9% | 620 | 51.9% | +0.00 | — | — | 4.50 | — |
| — | 111.10 | 125.85 | 118.47 | +1.00 | 52.0% | 630 | 52.0% | -0.00 | — | — | 0.28 | — |
| — | 101.10 | 115.75 | 108.42 | +1.00 | 52.4% | 640 | 52.4% | -0.00 | — | — | 0.44 | — |
| — | 95.55 | 102.30 | 98.92 | +1.00 | 53.1% | 650 | 53.1% | -0.00 | — | — | 0.05 | — |
| — | 85.45 | 95.30 | 90.38 | +1.00 | 53.8% | 660 | 53.8% | -0.00 | — | — | 0.15 | — |
| — | 66.50 | 75.60 | 71.05 | +0.99 | 54.8% | 680 | 54.8% | -0.01 | 0.29 | 0.05 | 0.53 | — |
| — | — | — | — | +0.98 | 54.9% | 687.5 | 54.9% | -0.02 | — | — | — | — |
| — | — | — | — | +0.97 | 54.8% | 692.5 | 54.8% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 54.7% | 697.5 | 54.7% | -0.04 | — | — | — | — |
| — | — | — | — | +0.94 | 54.5% | 702.5 | 54.5% | -0.06 | — | — | — | — |
| — | — | — | — | +0.93 | 54.4% | 705 | 54.4% | -0.07 | — | — | — | — |
| — | — | — | — | +0.92 | 54.3% | 707.5 | 54.3% | -0.08 | — | — | — | — |
| — | 36.15 | 45.10 | 40.62 | +0.90 | 54.1% | 710 | 54.1% | -0.10 | 1.33 | 1.10 | 1.57 | — |
| — | — | — | — | +0.90 | 54.0% | 712.5 | 54.0% | -0.10 | — | — | — | — |
| — | — | — | — | +0.88 | 53.9% | 715 | 53.9% | -0.12 | — | — | — | — |
| — | — | — | — | +0.86 | 53.7% | 717.5 | 53.7% | -0.14 | — | — | — | — |
| — | 27.15 | 34.25 | 30.70 | +0.85 | 53.6% | 720 | 53.6% | -0.15 | 2.55 | 2.13 | 2.97 | — |
| — | — | — | — | +0.82 | 53.4% | 722.5 | 53.4% | -0.18 | — | — | — | — |
| — | — | — | — | +0.80 | 53.2% | 725 | 53.2% | -0.20 | — | — | — | — |
| — | — | — | — | +0.77 | 53.0% | 727.5 | 53.0% | -0.23 | — | — | — | — |
| — | 20.45 | 26.55 | 23.50 | +0.75 | 52.9% | 730 | 52.9% | -0.25 | 4.45 | 3.90 | 5.00 | — |
| — | — | — | — | +0.72 | 52.7% | 732.5 | 52.7% | -0.28 | — | — | — | — |
| — | 17.30 | 21.70 | 19.50 | +0.69 | 52.5% | 735 | 52.5% | -0.31 | 5.67 | 4.35 | 7.00 | — |
| — | — | — | — | +0.66 | 52.4% | 737.5 | 52.4% | -0.34 | — | — | — | — |
| — | 14.45 | 18.05 | 16.25 | +0.62 | 52.2% | 740 | 52.2% | -0.38 | 7.60 | 6.60 | 8.60 | — |
| — | — | — | — | +0.59 | 52.1% | 742.5 | 52.1% | -0.41 | — | — | — | — |
| — | 11.30 | 15.20 | 13.25 | +0.56 | 52.0% | 745 | 52.0% | -0.44 | 9.70 | 8.25 | 11.15 | — |
| — | — | — | — | +0.53 | 51.9% | 747.5 | 51.9% | -0.47 | — | — | — | — |
| — | 8.45 | 12.50 | 10.47 | +0.49 | 51.9% | 750 | 51.9% | -0.51 | 12.60 | 10.60 | 14.60 | — |
| — | 6.25 | 9.45 | 7.85 | +0.42 | 51.8% | 755 | 51.8% | -0.58 | 14.30 | 11.90 | 16.70 | — |
| — | 5.65 | 7.35 | 6.50 | +0.36 | 51.8% | 760 | 51.8% | -0.64 | 17.73 | 14.45 | 21.00 | — |
| — | 3.00 | 7.05 | 5.03 | +0.30 | 51.9% | 765 | 51.9% | -0.70 | 21.12 | 18.65 | 23.60 | — |
| — | 2.96 | 4.40 | 3.68 | +0.24 | 52.1% | 770 | — | — | 25.00 | 22.90 | 27.10 | — |
| — | 2.25 | 3.35 | 2.80 | — | — | 775 | — | — | 29.07 | 26.70 | 31.45 | — |
| — | 1.52 | 2.57 | 2.04 | — | — | 780 | — | — | 32.52 | 29.10 | 35.95 | — |
| — | 1.11 | 1.80 | 1.46 | — | — | 785 | — | — | 38.17 | 34.55 | 41.80 | — |
| — | 0.80 | 1.61 | 1.21 | — | — | 790 | — | — | 42.75 | 40.00 | 45.50 | — |
| — | 0.51 | 1.20 | 0.85 | +0.07 | 54.1% | 795 | — | — | 47.42 | 43.75 | 51.10 | — |
| — | 0.25 | 0.90 | 0.57 | — | — | 797.5 | 54.4% | -0.94 | 49.62 | 46.15 | 53.10 | — |
| — | 0.36 | 0.87 | 0.61 | +0.05 | 54.7% | 800 | 54.7% | -0.95 | 51.75 | 48.60 | 54.90 | — |
| — | — | 1.75 | — | +0.04 | 55.1% | 802.5 | 55.1% | -0.96 | 53.25 | 49.70 | 56.80 | — |
| — | — | 1.18 | — | +0.04 | 55.5% | 805 | 55.5% | -0.96 | 56.98 | 53.35 | 60.60 | — |
| — | — | 1.00 | — | +0.03 | 55.9% | 807.5 | 55.9% | -0.97 | 59.20 | 55.80 | 62.60 | — |
| — | 0.23 | 0.54 | 0.39 | +0.03 | 56.3% | 810 | 56.3% | -0.97 | 61.73 | 58.25 | 65.20 | — |
| — | 0.02 | 0.49 | 0.26 | +0.03 | 56.8% | 812.5 | 56.8% | -0.98 | 64.12 | 60.75 | 67.50 | — |
| — | 0.10 | 0.29 | 0.20 | +0.02 | 57.8% | 817.5 | 57.8% | -0.98 | 67.80 | 62.80 | 72.80 | — |
| — | 0.05 | 0.27 | 0.16 | +0.01 | 58.8% | 822.5 | 58.8% | -0.99 | 74.10 | 70.65 | 77.55 | — |
| — | 0.05 | 0.39 | 0.22 | +0.01 | 59.9% | 827.5 | 59.9% | -0.99 | 78.70 | 74.85 | 82.55 | — |
| — | 0.09 | 0.17 | 0.13 | +0.01 | 60.5% | 830 | 60.5% | -0.99 | 82.25 | 78.15 | 86.35 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 62.6% | 840 | 62.6% | -1.00 | 91.55 | 88.20 | 94.90 | — |
| — | 0.05 | 0.13 | 0.09 | +0.00 | 63.7% | 845 | 63.7% | -1.00 | 96.78 | 93.20 | 100.35 | — |
| — | — | 0.09 | — | +0.00 | 64.8% | 850 | 64.8% | -1.00 | 102.03 | 98.20 | 105.85 | — |
| — | 0.01 | 0.27 | 0.14 | +0.00 | 66.9% | 860 | 66.9% | -1.00 | 110.08 | 105.05 | 115.10 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 68.0% | 865 | 68.0% | -1.00 | 115.17 | 110.05 | 120.30 | — |
| — | — | 0.10 | — | +0.00 | 70.7% | 875 | 70.7% | -1.00 | 126.75 | 123.20 | 130.30 | — |
| — | — | 0.05 | — | +0.00 | 72.4% | 880 | 72.4% | -1.00 | 131.72 | 128.20 | 135.25 | — |
| — | — | 0.03 | — | +0.00 | 76.8% | 890 | 76.8% | -1.00 | 142.43 | 138.20 | 146.65 | — |
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.