Spot 741.25
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.55 | 154.45 | 151.50 | +0.95 | 47.2% | 595 | 47.2% | -0.05 | 2.08 | 1.97 | 2.19 | — |
| — | 139.20 | 144.90 | 142.05 | +0.94 | 46.5% | 605 | 46.5% | -0.06 | 2.60 | 2.49 | 2.72 | — |
| — | 129.75 | 135.50 | 132.62 | +0.93 | 45.9% | 615 | 45.9% | -0.07 | 3.27 | 3.15 | 3.40 | — |
| — | 112.30 | 117.10 | 114.70 | +0.90 | 44.8% | 635 | 44.8% | -0.10 | 5.08 | 5.00 | 5.15 | — |
| — | 103.05 | 108.20 | 105.62 | +0.88 | 44.4% | 645 | 44.4% | -0.13 | 6.40 | 6.25 | 6.55 | — |
| — | 94.85 | 99.35 | 97.10 | +0.85 | 44.1% | 655 | — | — | 7.92 | 7.75 | 8.10 | 151 |
| — | 83.45 | 86.75 | 85.10 | — | — | 670 | — | — | 10.80 | 10.60 | 11.00 | 74 |
| — | 72.20 | 75.50 | 73.85 | — | — | 685 | 43.4% | -0.24 | 14.45 | 14.25 | 14.65 | 38 |
| — | 68.75 | 71.80 | 70.28 | — | — | 690 | — | — | 15.80 | 15.55 | 16.05 | 256 |
| — | 65.45 | 68.15 | 66.80 | — | — | 695 | 43.3% | -0.28 | 17.30 | 17.05 | 17.55 | 69 |
| — | 62.45 | 64.60 | 63.52 | — | — | 700 | — | — | 18.90 | 18.65 | 19.15 | — |
| — | 59.10 | 61.20 | 60.15 | +0.69 | 43.3% | 705 | 43.3% | -0.31 | 20.60 | 20.25 | 20.95 | — |
| — | 56.10 | 57.90 | 57.00 | +0.67 | 43.3% | 710 | 43.3% | -0.33 | 22.50 | 22.15 | 22.85 | — |
| — | 53.45 | 55.30 | 54.38 | +0.65 | 43.3% | 715 | 43.3% | -0.35 | 24.38 | 24.00 | 24.75 | — |
| — | 50.70 | 51.90 | 51.30 | +0.63 | 43.3% | 720 | 43.3% | -0.37 | 26.38 | 26.05 | 26.70 | — |
| — | 47.85 | 48.95 | 48.40 | +0.61 | 43.3% | 725 | 43.3% | -0.39 | 28.48 | 28.10 | 28.85 | — |
| — | 45.25 | 46.20 | 45.73 | +0.59 | 43.3% | 730 | 43.3% | -0.41 | 30.77 | 30.40 | 31.15 | — |
| — | 42.60 | 43.50 | 43.05 | +0.57 | 43.3% | 735 | 43.3% | -0.44 | 33.20 | 32.80 | 33.60 | — |
| — | 40.00 | 40.95 | 40.48 | +0.55 | 43.3% | 740 | 43.3% | -0.46 | 35.62 | 35.15 | 36.10 | — |
| — | 37.70 | 38.50 | 38.10 | +0.52 | 43.3% | 745 | 43.3% | -0.48 | 38.23 | 37.85 | 38.60 | — |
| — | 35.45 | 36.20 | 35.83 | +0.50 | 43.3% | 750 | 43.3% | -0.50 | 40.95 | 40.60 | 41.30 | — |
| — | 33.25 | 34.00 | 33.62 | +0.48 | 43.3% | 755 | 43.3% | -0.52 | 43.70 | 43.30 | 44.10 | — |
| — | 31.20 | 32.00 | 31.60 | +0.46 | 43.4% | 760 | 43.4% | -0.54 | 46.62 | 46.15 | 47.10 | — |
| — | 29.15 | 29.85 | 29.50 | +0.44 | 43.4% | 765 | 43.4% | -0.56 | 49.60 | 49.05 | 50.15 | — |
| — | 27.30 | 28.00 | 27.65 | +0.42 | 43.4% | 770 | 43.4% | -0.58 | 52.73 | 52.20 | 53.25 | — |
| — | 25.45 | 26.15 | 25.80 | +0.40 | 43.5% | 775 | 43.5% | -0.60 | 55.95 | 55.40 | 56.50 | — |
| — | 23.70 | 24.45 | 24.07 | +0.38 | 43.5% | 780 | 43.5% | -0.62 | 59.27 | 58.65 | 59.90 | — |
| — | 22.15 | 22.90 | 22.52 | +0.37 | 43.6% | 785 | 43.6% | -0.64 | 62.83 | 62.20 | 63.45 | — |
| — | 20.75 | 21.35 | 21.05 | +0.35 | 43.6% | 790 | 43.6% | -0.66 | 66.08 | 65.10 | 67.05 | — |
| — | 19.25 | 19.95 | 19.60 | +0.33 | 43.7% | 795 | 43.7% | -0.68 | 69.90 | 68.95 | 70.85 | — |
| — | 18.00 | 18.55 | 18.27 | +0.31 | 43.8% | 800 | 43.8% | -0.69 | 73.60 | 72.55 | 74.65 | — |
| — | 16.75 | 17.35 | 17.05 | +0.29 | 43.9% | 805 | 43.9% | -0.71 | 77.33 | 76.10 | 78.55 | — |
| — | 15.55 | 16.15 | 15.85 | +0.28 | 43.9% | 810 | 43.9% | -0.73 | 81.15 | 79.80 | 82.50 | — |
| — | 14.40 | 14.95 | 14.68 | +0.27 | 44.0% | 815 | 44.0% | -0.74 | 85.05 | 83.55 | 86.55 | — |
| — | 13.40 | 14.00 | 13.70 | +0.25 | 44.1% | 820 | 44.1% | -0.76 | 89.25 | 87.85 | 90.65 | — |
| — | 12.45 | 12.90 | 12.68 | +0.23 | 44.2% | 825 | 44.2% | -0.77 | 92.97 | 91.45 | 94.50 | — |
| — | 11.45 | 12.00 | 11.72 | +0.22 | 44.3% | 830 | 44.3% | -0.78 | 97.28 | 95.50 | 99.05 | — |
| — | 10.70 | 11.15 | 10.93 | +0.21 | 44.4% | 835 | 44.4% | -0.80 | 101.35 | 99.35 | 103.35 | — |
| — | 9.90 | 10.35 | 10.12 | +0.20 | 44.5% | 840 | 44.5% | -0.81 | 105.60 | 103.50 | 107.70 | — |
| — | 9.15 | 9.65 | 9.40 | +0.18 | 44.7% | 845 | 44.7% | -0.83 | 109.90 | 107.70 | 112.10 | — |
| — | 8.50 | 8.75 | 8.62 | +0.17 | 44.8% | 850 | — | — | 114.25 | 111.95 | 116.55 | — |
| — | 5.30 | 5.60 | 5.45 | — | — | 880 | 45.5% | -0.89 | 141.45 | 138.75 | 144.15 | — |
| — | 4.50 | 4.80 | 4.65 | — | — | 890 | 45.8% | -0.91 | 150.53 | 147.60 | 153.45 | — |
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.