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 | |
| — | 142.60 | 156.45 | 149.53 | +1.00 | 48.7% | 600 | 48.7% | -0.00 | — | — | 4.35 | — |
| — | 132.25 | 146.40 | 139.32 | +1.00 | 48.1% | 610 | 48.1% | -0.00 | — | — | 2.85 | — |
| — | 122.15 | 136.60 | 129.38 | +0.99 | 47.5% | 620 | 47.5% | -0.01 | — | — | 2.95 | — |
| — | 112.60 | 126.55 | 119.58 | +0.99 | 47.0% | 630 | 47.0% | -0.01 | — | — | 3.90 | — |
| — | 103.30 | 116.60 | 109.95 | +0.99 | 46.4% | 640 | 46.4% | -0.01 | — | — | 0.76 | — |
| — | 96.65 | 106.65 | 101.65 | +0.98 | 45.9% | 650 | 45.9% | -0.02 | 0.57 | 0.13 | 1.02 | — |
| — | 87.25 | 97.25 | 92.25 | +0.96 | 45.4% | 660 | 45.4% | -0.04 | 0.85 | 0.03 | 1.68 | — |
| — | 82.90 | 92.30 | 87.60 | +0.96 | 45.2% | 665 | 45.2% | -0.04 | — | — | 2.24 | — |
| — | — | — | — | +0.94 | 44.9% | 672.5 | 44.9% | -0.06 | — | — | — | — |
| — | 68.15 | 77.95 | 73.05 | +0.92 | 44.5% | 680 | 44.5% | -0.08 | 2.45 | 0.60 | 4.30 | — |
| — | — | — | — | +0.90 | 44.2% | 687.5 | 44.2% | -0.10 | — | — | — | — |
| — | — | — | — | +0.88 | 44.0% | 692.5 | 44.0% | -0.12 | — | — | — | — |
| — | — | — | — | +0.86 | 43.8% | 697.5 | 43.8% | -0.15 | — | — | — | — |
| — | — | — | — | +0.83 | 43.7% | 702.5 | 43.7% | -0.17 | — | — | — | — |
| — | 44.95 | 54.95 | 49.95 | +0.82 | 43.6% | 705 | 43.6% | -0.18 | 6.28 | 3.00 | 9.55 | — |
| — | — | — | — | +0.80 | 43.5% | 707.5 | 43.5% | -0.20 | — | — | — | — |
| — | 40.95 | 50.95 | 45.95 | +0.79 | 43.4% | 710 | 43.4% | -0.21 | 5.85 | 4.25 | 7.45 | — |
| — | — | — | — | +0.77 | 43.3% | 712.5 | 43.3% | -0.23 | — | — | — | — |
| — | 37.25 | 47.25 | 42.25 | +0.76 | 43.2% | 715 | 43.2% | -0.24 | 8.55 | 7.00 | 10.10 | — |
| — | — | — | — | +0.74 | 43.2% | 717.5 | 43.2% | -0.26 | — | — | — | — |
| — | 34.50 | 44.00 | 39.25 | +0.73 | 43.1% | 720 | 43.1% | -0.27 | 10.10 | 7.10 | 13.10 | — |
| — | — | — | — | +0.71 | 43.0% | 722.5 | 43.0% | -0.29 | — | — | — | — |
| — | 32.05 | 37.75 | 34.90 | +0.69 | 42.9% | 725 | 42.9% | -0.30 | 11.50 | 9.00 | 14.00 | — |
| — | — | — | — | +0.68 | 42.9% | 727.5 | 42.9% | -0.32 | — | — | — | — |
| — | 27.75 | 37.20 | 32.48 | +0.66 | 42.8% | 730 | 42.8% | -0.34 | 12.03 | 8.45 | 15.60 | — |
| — | — | — | — | +0.65 | 42.7% | 732.5 | 42.7% | -0.35 | — | — | — | — |
| — | 24.65 | 31.45 | 28.05 | +0.62 | 42.6% | 735 | 42.6% | -0.38 | 13.97 | 11.90 | 16.05 | — |
| — | — | — | — | +0.61 | 42.6% | 737.5 | 42.6% | -0.39 | — | — | — | — |
| — | 22.90 | 27.00 | 24.95 | +0.58 | 42.5% | 740 | 42.5% | -0.42 | 16.25 | 14.75 | 17.75 | — |
| — | — | — | — | +0.57 | 42.5% | 742.5 | 42.5% | -0.43 | — | — | — | — |
| — | 18.85 | 25.90 | 22.38 | +0.54 | 42.4% | 745 | 42.4% | -0.46 | 16.32 | 14.65 | 18.00 | — |
| — | — | — | — | +0.53 | 42.3% | 747.5 | 42.3% | -0.47 | — | — | — | — |
| — | 17.35 | 22.10 | 19.73 | +0.50 | 42.3% | 750 | 42.3% | -0.49 | 20.43 | 17.60 | 23.25 | — |
| — | 15.55 | 19.70 | 17.62 | +0.47 | 42.2% | 755 | 42.2% | -0.53 | 22.80 | 19.80 | 25.80 | — |
| — | 12.30 | 18.85 | 15.57 | +0.42 | 42.1% | 760 | 42.1% | -0.57 | 25.98 | 22.65 | 29.30 | — |
| — | 11.45 | 15.90 | 13.68 | +0.38 | 42.0% | 765 | 42.0% | -0.62 | 28.60 | 25.75 | 31.45 | — |
| — | 7.60 | 15.10 | 11.35 | +0.34 | 41.9% | 770 | 41.9% | -0.66 | 31.90 | 27.80 | 36.00 | — |
| — | 7.20 | 13.25 | 10.22 | +0.32 | 41.9% | 775 | 41.9% | -0.69 | 34.85 | 30.60 | 39.10 | — |
| — | 5.40 | 12.20 | 8.80 | +0.28 | 41.8% | 780 | 41.8% | -0.72 | 39.38 | 36.30 | 42.45 | — |
| — | 3.55 | 10.90 | 7.22 | +0.24 | 41.8% | 785 | — | — | 42.77 | 39.45 | 46.10 | — |
| — | 5.05 | 7.45 | 6.25 | +0.21 | 41.8% | 790 | 41.8% | -0.79 | 46.75 | 44.00 | 49.50 | — |
| — | 2.19 | 7.05 | 4.62 | +0.19 | 41.9% | 795 | 41.9% | -0.82 | 49.77 | 45.65 | 53.90 | — |
| — | 3.70 | 5.00 | 4.35 | +0.17 | 41.9% | 800 | 41.9% | -0.84 | 54.45 | 49.45 | 59.45 | — |
| — | 2.60 | 5.00 | 3.80 | +0.15 | 41.9% | 802.5 | 41.9% | -0.85 | 57.25 | 54.15 | 60.35 | — |
| — | 1.67 | 4.80 | 3.23 | +0.14 | 42.0% | 805 | 42.0% | -0.86 | 58.75 | 53.80 | 63.70 | — |
| — | 1.05 | 4.55 | 2.80 | +0.13 | 42.0% | 807.5 | 42.0% | -0.87 | 60.73 | 55.75 | 65.70 | — |
| — | 2.40 | 3.95 | 3.17 | +0.12 | 42.1% | 810 | 42.1% | -0.88 | 62.60 | 57.60 | 67.60 | — |
| — | 0.97 | 4.00 | 2.48 | +0.11 | 42.1% | 812.5 | 42.1% | -0.89 | 65.38 | 61.25 | 69.50 | — |
| — | 0.92 | 6.55 | 3.73 | +0.10 | 42.3% | 817.5 | 42.3% | -0.91 | 70.85 | 65.85 | 75.85 | — |
| — | 0.67 | 6.20 | 3.44 | +0.08 | 42.5% | 822.5 | 42.5% | -0.92 | 74.10 | 69.10 | 79.10 | — |
| — | 1.20 | 5.85 | 3.52 | +0.07 | 42.6% | 827.5 | 42.6% | -0.94 | 80.15 | 75.95 | 84.35 | — |
| — | 0.92 | 2.47 | 1.70 | +0.07 | 42.8% | 830 | 42.8% | -0.94 | 81.30 | 76.30 | 86.30 | — |
| — | 0.17 | 2.23 | 1.20 | +0.05 | 43.2% | 840 | 43.2% | -0.96 | 92.25 | 87.25 | 97.25 | — |
| — | — | 1.93 | — | +0.04 | 43.5% | 845 | 43.5% | -0.97 | 96.65 | 91.65 | 101.65 | — |
| — | 0.24 | 1.33 | 0.79 | +0.03 | 43.8% | 850 | 43.8% | -0.97 | 101.00 | 96.00 | 106.00 | — |
| 86 | — | 4.75 | — | +0.02 | 44.4% | 860 | 44.4% | -0.98 | 112.03 | 105.05 | 119.00 | — |
| — | — | 1.14 | — | +0.02 | 44.8% | 865 | 44.8% | -0.99 | 116.80 | 110.05 | 123.55 | — |
| — | — | 3.55 | — | +0.01 | 45.4% | 875 | 45.4% | -0.99 | 127.15 | 120.05 | 134.25 | — |
| — | — | 2.20 | — | +0.01 | 45.6% | 880 | — | — | 132.35 | 125.50 | 139.20 | — |
| — | — | 0.69 | — | — | — | 890 | — | — | 141.90 | 136.85 | 146.95 | — |
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.