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 | |
| — | 120.95 | 127.00 | 123.97 | +0.91 | 46.3% | 625 | 46.3% | -0.09 | 4.35 | 4.15 | 4.55 | — |
| — | 92.00 | 97.20 | 94.60 | +0.83 | 45.3% | 660 | 45.3% | -0.17 | 9.38 | 9.00 | 9.75 | — |
| — | 79.15 | 85.50 | 82.33 | +0.79 | 45.0% | 675 | 45.0% | -0.21 | 12.55 | 12.15 | 12.95 | — |
| — | 62.80 | 66.55 | 64.67 | +0.70 | 44.7% | 700 | 44.7% | -0.30 | 19.82 | 19.40 | 20.25 | — |
| — | 59.60 | 64.60 | 62.10 | +0.68 | 44.7% | 705 | 44.7% | -0.32 | 21.62 | 21.15 | 22.10 | — |
| — | 56.50 | 60.60 | 58.55 | +0.66 | 44.7% | 710 | 44.7% | -0.34 | 23.52 | 23.05 | 24.00 | — |
| — | 53.60 | 58.75 | 56.17 | +0.64 | 44.6% | 715 | 44.6% | -0.36 | 25.52 | 24.85 | 26.20 | — |
| — | 50.55 | 52.50 | 51.52 | +0.62 | 44.6% | 720 | 44.6% | -0.38 | 27.55 | 27.05 | 28.05 | — |
| — | 47.65 | 52.10 | 49.88 | +0.60 | 44.6% | 725 | 44.6% | -0.40 | 29.75 | 29.20 | 30.30 | — |
| — | 45.05 | 49.00 | 47.02 | +0.58 | 44.6% | 730 | 44.6% | -0.42 | 32.10 | 31.50 | 32.70 | — |
| — | 42.60 | 44.80 | 43.70 | +0.56 | 44.6% | 735 | 44.6% | -0.44 | 34.55 | 34.00 | 35.10 | — |
| — | 40.15 | 41.55 | 40.85 | +0.54 | 44.6% | 740 | 44.6% | -0.46 | 37.05 | 36.50 | 37.60 | — |
| — | 37.80 | 39.70 | 38.75 | +0.52 | 44.6% | 745 | 44.6% | -0.48 | 39.73 | 39.25 | 40.20 | — |
| — | 35.85 | 37.15 | 36.50 | +0.50 | 44.7% | 750 | 44.7% | -0.50 | 42.52 | 42.00 | 43.05 | — |
| — | 33.70 | 35.00 | 34.35 | +0.48 | 44.7% | 755 | 44.7% | -0.52 | 45.17 | 44.50 | 45.85 | — |
| — | 31.50 | 32.75 | 32.12 | — | — | 760 | — | — | 48.10 | 47.40 | 48.80 | — |
| — | 29.55 | 30.80 | 30.18 | +0.44 | 44.7% | 765 | 44.7% | -0.56 | 51.17 | 50.50 | 51.85 | — |
| — | 27.70 | 28.90 | 28.30 | +0.42 | 44.8% | 770 | 44.8% | -0.58 | 54.33 | 53.60 | 55.05 | — |
| — | 25.95 | 27.20 | 26.57 | +0.41 | 44.8% | 775 | 44.8% | -0.60 | 57.65 | 57.05 | 58.25 | — |
| — | 24.25 | 25.45 | 24.85 | +0.39 | 44.9% | 780 | 44.9% | -0.62 | 60.95 | 60.15 | 61.75 | — |
| — | 22.80 | 23.95 | 23.38 | +0.37 | 44.9% | 785 | 44.9% | -0.64 | 64.65 | 63.45 | 65.85 | — |
| — | 21.35 | 22.40 | 21.88 | +0.35 | 45.0% | 790 | 45.0% | -0.65 | 67.50 | 66.15 | 68.85 | — |
| — | 19.90 | 21.00 | 20.45 | +0.33 | 45.0% | 795 | 45.0% | -0.67 | 70.92 | 69.25 | 72.60 | — |
| — | 18.70 | 19.70 | 19.20 | +0.32 | 45.1% | 800 | 45.1% | -0.69 | 74.60 | 72.55 | 76.65 | — |
| — | 17.40 | 18.35 | 17.88 | +0.30 | 45.2% | 805 | 45.2% | -0.70 | 77.92 | 75.75 | 80.10 | — |
| — | 16.20 | 17.20 | 16.70 | +0.29 | 45.2% | 810 | 45.2% | -0.72 | 81.97 | 79.10 | 84.85 | — |
| — | 14.95 | 16.10 | 15.53 | +0.27 | 45.3% | 815 | 45.3% | -0.74 | 85.60 | 82.60 | 88.60 | — |
| — | 13.95 | 15.05 | 14.50 | +0.26 | 45.4% | 820 | 45.4% | -0.75 | 90.03 | 86.65 | 93.40 | — |
| — | 13.00 | 14.15 | 13.57 | +0.24 | 45.5% | 825 | 45.5% | -0.77 | 94.05 | 90.70 | 97.40 | — |
| — | 12.25 | 13.10 | 12.68 | +0.23 | 45.6% | 830 | 45.6% | -0.78 | 98.38 | 94.75 | 102.00 | — |
| — | 11.30 | 12.35 | 11.82 | +0.22 | 45.7% | 835 | 45.7% | -0.79 | 102.53 | 98.95 | 106.10 | — |
| — | 10.65 | 11.45 | 11.05 | +0.21 | 45.7% | 840 | 45.7% | -0.80 | 106.65 | 103.20 | 110.10 | — |
| — | 9.80 | 10.65 | 10.22 | +0.19 | 45.8% | 845 | 45.8% | -0.82 | 110.88 | 107.45 | 114.30 | — |
| — | 9.20 | 9.90 | 9.55 | +0.18 | 45.9% | 850 | 45.9% | -0.83 | 114.92 | 111.75 | 118.10 | — |
| — | 8.50 | 9.35 | 8.93 | +0.17 | 46.0% | 855 | 46.0% | -0.84 | 119.30 | 116.15 | 122.45 | — |
| — | 7.80 | 8.60 | 8.20 | +0.16 | 46.1% | 860 | 46.1% | -0.85 | 124.10 | 120.55 | 127.65 | — |
| — | 7.25 | 8.20 | 7.72 | +0.15 | 46.2% | 865 | 46.2% | -0.86 | 128.22 | 125.00 | 131.45 | — |
| — | 6.80 | 7.50 | 7.15 | +0.14 | 46.4% | 870 | 46.4% | -0.87 | 133.47 | 129.50 | 137.45 | — |
| — | 6.15 | 6.95 | 6.55 | +0.13 | 46.5% | 875 | 46.5% | -0.88 | 137.53 | 134.05 | 141.00 | — |
| — | 5.30 | 6.10 | 5.70 | +0.12 | 46.7% | 885 | 46.7% | -0.89 | 147.18 | 143.20 | 151.15 | — |
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.