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 | |
| — | 144.30 | 150.75 | 147.53 | +1.00 | 73.4% | 595 | 73.4% | -0.00 | 0.07 | 0.03 | 0.10 | — |
| — | 135.15 | 140.80 | 137.97 | +1.00 | 69.7% | 605 | 69.7% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 124.30 | 129.60 | 126.95 | +1.00 | 66.2% | 615 | 66.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 111.75 | 118.30 | 115.03 | +1.00 | 61.8% | 627.5 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 104.60 | 109.65 | 107.12 | — | — | 635 | — | — | 0.09 | 0.04 | 0.14 | — |
| — | 94.90 | 99.65 | 97.28 | — | — | 645 | 55.5% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 84.95 | 89.70 | 87.33 | +0.99 | 51.7% | 655 | 51.7% | -0.01 | 0.12 | 0.08 | 0.15 | — |
| — | 77.25 | 82.90 | 80.08 | +0.99 | 48.9% | 662.5 | 48.9% | -0.01 | 0.14 | 0.10 | 0.18 | — |
| — | 70.70 | 74.80 | 72.75 | +0.98 | 46.1% | 670 | 46.1% | -0.02 | 0.20 | 0.16 | 0.25 | — |
| — | 62.55 | 67.90 | 65.22 | +0.98 | 43.6% | 677.5 | 43.6% | -0.02 | 0.28 | 0.23 | 0.32 | — |
| — | 55.10 | 60.00 | 57.55 | +0.97 | 41.4% | 685 | 41.4% | -0.03 | 0.41 | 0.35 | 0.47 | — |
| — | 50.90 | 55.15 | 53.02 | +0.96 | 40.3% | 690 | 40.3% | -0.04 | 0.53 | 0.49 | 0.56 | — |
| — | 45.95 | 50.25 | 48.10 | +0.95 | 39.4% | 695 | 39.4% | -0.05 | 0.69 | 0.67 | 0.70 | — |
| — | 41.55 | 45.85 | 43.70 | +0.93 | 38.7% | 700 | 38.7% | -0.07 | 0.95 | 0.94 | 0.96 | — |
| — | 38.50 | 44.20 | 41.35 | +0.92 | 38.4% | 702.5 | 38.4% | -0.08 | 1.11 | 1.09 | 1.13 | — |
| — | 38.35 | 40.70 | 39.52 | +0.90 | 38.1% | 705 | 38.1% | -0.10 | 1.30 | 1.29 | 1.32 | — |
| — | 36.20 | 37.20 | 36.70 | +0.90 | 37.8% | 707.5 | 37.8% | -0.11 | 1.54 | 1.53 | 1.56 | — |
| — | 33.90 | 35.05 | 34.48 | +0.88 | 37.5% | 710 | 37.5% | -0.12 | 1.81 | 1.78 | 1.84 | — |
| — | 31.65 | 32.95 | 32.30 | +0.86 | 37.3% | 712.5 | 37.3% | -0.14 | 2.12 | 2.10 | 2.15 | — |
| — | 29.55 | 30.75 | 30.15 | +0.83 | 37.0% | 715 | 37.0% | -0.17 | 2.48 | 2.44 | 2.53 | — |
| — | 27.55 | 28.50 | 28.02 | +0.82 | 36.8% | 717.5 | 36.8% | -0.19 | 2.92 | 2.89 | 2.96 | — |
| — | 25.85 | 26.20 | 26.02 | +0.80 | 36.7% | 720 | 36.7% | -0.20 | 3.40 | 3.35 | 3.45 | — |
| — | 23.70 | 24.55 | 24.12 | +0.76 | 36.7% | 722.5 | 36.7% | -0.23 | 3.95 | 3.90 | 4.00 | — |
| — | 21.90 | 22.55 | 22.23 | +0.73 | 36.7% | 725 | 36.7% | -0.27 | 4.58 | 4.55 | 4.60 | — |
| — | 20.10 | 20.80 | 20.45 | +0.71 | 36.7% | 727.5 | 36.7% | -0.29 | 5.28 | 5.20 | 5.35 | — |
| — | 18.60 | 18.95 | 18.77 | +0.68 | 36.6% | 730 | 36.6% | -0.33 | 6.05 | 5.95 | 6.15 | — |
| — | 16.80 | 17.40 | 17.10 | +0.65 | 36.6% | 732.5 | 36.6% | -0.35 | 6.92 | 6.85 | 7.00 | — |
| — | 15.45 | 15.70 | 15.57 | +0.61 | 36.5% | 735 | 36.5% | -0.39 | 7.88 | 7.80 | 7.95 | — |
| — | 13.90 | 14.20 | 14.05 | +0.58 | 36.4% | 737.5 | 36.4% | -0.43 | 8.90 | 8.85 | 8.95 | — |
| — | 12.60 | 12.80 | 12.70 | +0.55 | 36.4% | 740 | 36.4% | -0.46 | 10.05 | 10.00 | 10.10 | — |
| — | 11.35 | 11.50 | 11.43 | +0.51 | 36.4% | 742.5 | 36.4% | -0.49 | 11.30 | 11.20 | 11.40 | — |
| — | 10.15 | 10.30 | 10.22 | +0.47 | 36.4% | 745 | 36.4% | -0.53 | 12.57 | 12.45 | 12.70 | — |
| — | 9.00 | 9.25 | 9.12 | +0.43 | 36.5% | 747.5 | 36.5% | -0.57 | 14.00 | 13.85 | 14.15 | — |
| — | 8.10 | 8.20 | 8.15 | +0.40 | 36.5% | 750 | 36.5% | -0.60 | 15.53 | 15.40 | 15.65 | — |
| — | 7.15 | 7.30 | 7.22 | +0.37 | 36.6% | 752.5 | 36.6% | -0.64 | 17.10 | 16.85 | 17.35 | — |
| — | 6.30 | 6.50 | 6.40 | +0.34 | 36.8% | 755 | 36.8% | -0.66 | 18.77 | 18.55 | 19.00 | — |
| — | 5.55 | 5.75 | 5.65 | +0.31 | 37.0% | 757.5 | 37.0% | -0.69 | 20.55 | 20.05 | 21.05 | — |
| — | 4.95 | 5.05 | 5.00 | +0.28 | 37.2% | 760 | 37.2% | -0.72 | 22.40 | 21.90 | 22.90 | — |
| — | 3.85 | 3.95 | 3.90 | +0.23 | 37.6% | 765 | 37.6% | -0.77 | 26.30 | 25.85 | 26.75 | — |
| — | 2.96 | 3.05 | 3.00 | +0.19 | 38.2% | 770 | 38.2% | -0.82 | 30.43 | 30.10 | 30.75 | — |
| — | 2.30 | 2.36 | 2.33 | +0.15 | 38.8% | 775 | 38.8% | -0.86 | 34.80 | 34.20 | 35.40 | — |
| — | 1.79 | 1.83 | 1.81 | +0.12 | 39.5% | 780 | 39.5% | -0.89 | 40.25 | 38.10 | 42.40 | — |
| — | 1.38 | 1.42 | 1.40 | +0.09 | 40.2% | 785 | 40.2% | -0.91 | 44.42 | 41.75 | 47.10 | — |
| — | 1.08 | 1.11 | 1.09 | +0.08 | 41.1% | 790 | 41.1% | -0.93 | 49.08 | 45.45 | 52.70 | — |
| — | 0.84 | 0.87 | 0.85 | +0.06 | 41.9% | 795 | 41.9% | -0.94 | 53.58 | 50.15 | 57.00 | — |
| — | 0.61 | 0.68 | 0.65 | +0.05 | 42.8% | 800 | — | — | 58.77 | 55.90 | 61.65 | — |
| — | 0.47 | 0.53 | 0.50 | +0.04 | 43.7% | 805 | — | — | 63.05 | 59.90 | 66.20 | — |
| — | 0.40 | 0.43 | 0.41 | — | — | 810 | 44.5% | -0.98 | 68.20 | 64.80 | 71.60 | — |
| — | 0.29 | 0.35 | 0.32 | +0.02 | 45.3% | 815 | 45.3% | -0.98 | 73.10 | 69.75 | 76.45 | — |
| — | 0.22 | 0.28 | 0.25 | +0.02 | 46.0% | 820 | 46.0% | -0.99 | 78.05 | 74.70 | 81.40 | — |
| — | 0.18 | 0.25 | 0.21 | +0.02 | 46.7% | 825 | 46.7% | -0.99 | 83.05 | 79.70 | 86.40 | — |
| — | 0.14 | 0.20 | 0.17 | +0.01 | 47.4% | 830 | — | — | 88.05 | 84.65 | 91.45 | — |
| — | 0.11 | 0.18 | 0.14 | — | — | 835 | — | — | 92.97 | 89.65 | 96.30 | — |
| — | 0.06 | 0.15 | 0.10 | +0.01 | 49.1% | 840 | 48.8% | -1.00 | 97.83 | 94.65 | 101.00 | — |
| — | 0.04 | 0.15 | 0.10 | +0.01 | 49.5% | 845 | — | — | 102.92 | 99.65 | 106.20 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 850 | 50.4% | -1.00 | 108.00 | 104.85 | 111.15 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 855 | 51.3% | -1.00 | 112.55 | 109.75 | 115.35 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 865 | — | — | 122.95 | 119.75 | 126.15 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 875 | — | — | 132.50 | 129.75 | 135.25 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 57.7% | 880 | 57.7% | -1.00 | 137.80 | 134.75 | 140.85 | — |
| — | — | 0.68 | — | +0.00 | 60.5% | 890 | 60.5% | -1.00 | 147.60 | 144.75 | 150.45 | — |
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.