Spot 741.70
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 147.25 | 153.95 | 150.60 | +0.99 | 60.6% | 592.5 | 60.6% | -0.01 | 0.32 | 0.21 | 0.42 | — |
| — | 137.55 | 144.20 | 140.88 | +0.98 | 58.9% | 602.5 | 58.9% | -0.02 | 0.40 | 0.26 | 0.53 | — |
| — | 127.75 | 134.25 | 131.00 | +0.98 | 57.3% | 612.5 | 57.3% | -0.02 | 0.56 | 0.46 | 0.67 | — |
| — | 115.90 | 122.05 | 118.97 | +0.97 | 55.6% | 625 | 55.6% | -0.03 | 0.91 | 0.78 | 1.03 | — |
| — | 109.05 | 114.95 | 112.00 | +0.96 | 54.7% | 632.5 | 54.7% | -0.04 | 1.14 | 1.03 | 1.25 | — |
| — | 99.10 | 105.25 | 102.17 | +0.95 | 53.6% | 642.5 | 53.6% | -0.06 | 1.60 | 1.49 | 1.71 | — |
| — | 90.20 | 95.95 | 93.08 | +0.93 | 52.7% | 652.5 | 52.7% | -0.07 | 2.21 | 2.09 | 2.32 | — |
| — | 83.75 | 89.05 | 86.40 | +0.91 | 52.1% | 660 | 52.1% | -0.09 | 2.87 | 2.69 | 3.05 | — |
| — | 76.95 | 82.40 | 79.67 | +0.89 | 51.7% | 667.5 | 51.7% | -0.11 | 3.62 | 3.45 | 3.80 | — |
| — | 70.60 | 73.75 | 72.17 | +0.87 | 51.3% | 675 | 51.3% | -0.13 | 4.62 | 4.45 | 4.80 | — |
| — | 64.60 | 69.60 | 67.10 | +0.84 | 51.0% | 682.5 | 51.0% | -0.16 | 5.80 | 5.60 | 6.00 | — |
| — | 60.50 | 65.50 | 63.00 | +0.82 | 50.8% | 687.5 | 50.8% | -0.18 | 6.75 | 6.50 | 7.00 | — |
| — | 56.60 | 61.55 | 59.08 | +0.80 | 50.7% | 692.5 | 50.7% | -0.20 | 7.75 | 7.45 | 8.05 | — |
| — | 52.85 | 55.60 | 54.23 | +0.77 | 50.5% | 697.5 | 50.5% | -0.23 | 8.93 | 8.65 | 9.20 | — |
| — | 50.85 | 53.60 | 52.23 | +0.76 | 50.5% | 700 | 50.5% | -0.24 | 9.50 | 9.35 | 9.65 | — |
| — | 48.80 | 52.40 | 50.60 | +0.75 | 50.5% | 702.5 | 50.5% | -0.25 | 10.20 | 10.00 | 10.40 | — |
| — | 47.30 | 50.55 | 48.92 | +0.74 | 50.4% | 705 | 50.4% | -0.26 | 10.95 | 10.65 | 11.25 | — |
| — | 44.95 | 48.80 | 46.88 | +0.72 | 50.4% | 707.5 | 50.4% | -0.28 | 11.70 | 11.40 | 12.00 | — |
| — | 43.90 | 46.85 | 45.38 | +0.71 | 50.4% | 710 | 50.4% | -0.29 | 12.45 | 12.15 | 12.75 | — |
| — | 42.00 | 45.30 | 43.65 | +0.70 | 50.4% | 712.5 | 50.4% | -0.30 | 13.28 | 12.95 | 13.60 | — |
| — | 40.55 | 42.70 | 41.62 | +0.68 | 50.4% | 715 | 50.4% | -0.32 | 14.12 | 13.80 | 14.45 | — |
| — | 39.15 | 41.20 | 40.17 | +0.67 | 50.4% | 717.5 | 50.4% | -0.33 | 15.03 | 14.70 | 15.35 | — |
| — | 36.95 | 39.00 | 37.98 | +0.65 | 50.4% | 720 | 50.4% | -0.35 | 15.90 | 15.50 | 16.30 | — |
| — | 35.50 | 38.00 | 36.75 | +0.64 | 50.4% | 722.5 | 50.4% | -0.37 | 16.88 | 16.50 | 17.25 | — |
| — | 34.60 | 36.55 | 35.58 | +0.63 | 50.4% | 725 | 50.4% | -0.38 | 17.95 | 17.60 | 18.30 | — |
| — | 32.65 | 35.10 | 33.88 | +0.61 | 50.4% | 727.5 | 50.4% | -0.39 | 19.00 | 18.65 | 19.35 | — |
| — | 31.15 | 33.60 | 32.38 | +0.60 | 50.5% | 730 | 50.5% | -0.41 | 20.07 | 19.70 | 20.45 | — |
| — | 30.10 | 32.20 | 31.15 | +0.58 | 50.5% | 732.5 | 50.5% | -0.42 | 21.23 | 20.80 | 21.65 | — |
| — | 29.15 | 30.90 | 30.02 | +0.57 | 50.5% | 735 | 50.5% | -0.44 | 22.43 | 22.10 | 22.75 | — |
| — | 27.25 | 29.65 | 28.45 | +0.55 | 50.6% | 737.5 | 50.6% | -0.45 | 23.65 | 23.15 | 24.15 | — |
| — | 26.65 | 28.30 | 27.48 | +0.53 | 50.6% | 740 | 50.6% | -0.47 | 24.93 | 24.60 | 25.25 | — |
| — | 25.50 | 27.20 | 26.35 | +0.52 | 50.7% | 742.5 | 50.7% | -0.48 | 26.12 | 25.70 | 26.55 | — |
| — | 24.40 | 25.30 | 24.85 | +0.50 | 50.7% | 745 | 50.7% | -0.50 | 27.50 | 27.10 | 27.90 | — |
| — | 22.85 | 24.35 | 23.60 | +0.49 | 50.8% | 747.5 | 50.8% | -0.51 | 28.88 | 28.45 | 29.30 | — |
| — | 22.25 | 22.85 | 22.55 | +0.47 | 50.8% | 750 | 50.8% | -0.53 | 30.32 | 29.95 | 30.70 | — |
| — | 19.95 | 20.90 | 20.43 | +0.44 | 50.9% | 755 | 50.9% | -0.56 | 33.17 | 32.65 | 33.70 | — |
| — | 18.30 | 18.95 | 18.62 | +0.42 | 51.1% | 760 | 51.1% | -0.59 | 36.40 | 35.75 | 37.05 | — |
| — | 16.35 | 17.20 | 16.77 | +0.39 | 51.2% | 765 | 51.2% | -0.61 | 39.65 | 38.95 | 40.35 | — |
| — | 14.75 | 15.60 | 15.18 | +0.36 | 51.4% | 770 | 51.4% | -0.64 | 42.95 | 42.05 | 43.85 | — |
| — | 13.45 | 13.95 | 13.70 | +0.34 | 51.6% | 775 | 51.6% | -0.67 | 46.48 | 45.50 | 47.45 | — |
| — | 12.00 | 12.80 | 12.40 | +0.31 | 51.8% | 780 | 51.8% | -0.70 | 50.30 | 49.15 | 51.45 | — |
| — | 10.90 | 11.55 | 11.22 | +0.29 | 52.0% | 785 | 52.0% | -0.72 | 53.35 | 51.15 | 55.55 | — |
| — | 9.70 | 10.45 | 10.07 | +0.27 | 52.2% | 790 | 52.2% | -0.74 | 56.92 | 54.95 | 58.90 | — |
| — | 8.70 | 9.40 | 9.05 | +0.24 | 52.4% | 795 | 52.4% | -0.76 | 60.95 | 58.80 | 63.10 | — |
| — | 8.00 | 8.35 | 8.18 | +0.22 | 52.6% | 800 | 52.6% | -0.78 | 65.00 | 62.75 | 67.25 | — |
| — | 7.10 | 7.60 | 7.35 | +0.21 | 52.9% | 805 | 52.9% | -0.80 | 69.35 | 66.90 | 71.80 | — |
| — | 6.40 | 6.80 | 6.60 | +0.18 | 53.1% | 810 | 53.1% | -0.82 | 73.12 | 70.35 | 75.90 | — |
| — | 5.70 | 6.15 | 5.92 | +0.17 | 53.4% | 815 | 53.4% | -0.84 | 77.67 | 74.70 | 80.65 | — |
| — | 5.10 | 5.65 | 5.38 | +0.15 | 53.6% | 820 | 53.6% | -0.85 | 81.85 | 79.10 | 84.60 | — |
| — | 4.55 | 4.95 | 4.75 | +0.14 | 53.9% | 825 | 53.9% | -0.86 | 86.88 | 83.60 | 90.15 | — |
| — | 4.05 | 4.50 | 4.28 | +0.13 | 54.2% | 830 | 54.2% | -0.87 | 91.03 | 88.10 | 93.95 | — |
| — | 3.60 | 4.05 | 3.83 | +0.12 | 54.4% | 835 | 54.4% | -0.89 | 95.53 | 92.70 | 98.35 | — |
| — | 3.25 | 3.55 | 3.40 | +0.10 | 54.7% | 840 | 54.7% | -0.90 | 100.88 | 97.85 | 103.90 | — |
| — | 3.00 | 3.30 | 3.15 | +0.10 | 54.9% | 845 | 54.9% | -0.91 | 105.15 | 102.05 | 108.25 | — |
| 151 | 2.49 | 2.81 | 2.65 | +0.09 | 55.2% | 850 | 55.2% | -0.92 | 109.88 | 106.75 | 113.00 | — |
| — | 2.32 | 2.58 | 2.45 | +0.08 | 55.5% | 855 | 55.5% | -0.93 | 114.72 | 111.50 | 117.95 | — |
| — | 2.02 | 2.33 | 2.17 | +0.07 | 55.7% | 860 | 55.7% | -0.93 | 119.83 | 116.30 | 123.35 | — |
| — | 1.84 | 2.13 | 1.99 | +0.06 | 56.0% | 865 | 56.0% | -0.94 | 124.35 | 121.10 | 127.60 | — |
| — | 1.49 | 1.81 | 1.65 | +0.06 | 56.2% | 870 | 56.2% | -0.95 | 129.00 | 125.90 | 132.10 | — |
| — | 1.45 | 1.71 | 1.58 | +0.05 | 56.5% | 875 | 56.5% | -0.95 | 133.78 | 130.55 | 137.00 | — |
| — | 1.16 | 1.42 | 1.29 | +0.04 | 57.0% | 885 | 57.0% | -0.97 | 143.85 | 140.50 | 147.20 | — |
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.