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 | |
| — | 145.10 | 150.20 | 147.65 | +0.99 | 52.1% | 595 | 52.1% | -0.01 | 0.13 | 0.09 | 0.17 | — |
| — | 135.10 | 140.80 | 137.95 | +0.99 | 50.0% | 605 | 50.0% | -0.01 | 0.16 | 0.11 | 0.21 | — |
| — | 125.15 | 131.40 | 128.28 | +0.99 | 47.9% | 615 | 47.9% | -0.01 | 0.20 | 0.16 | 0.24 | — |
| — | 105.45 | 110.70 | 108.08 | +0.98 | 43.7% | 635 | 43.7% | -0.02 | 0.35 | 0.31 | 0.39 | — |
| — | 96.00 | 99.45 | 97.72 | +0.98 | 41.7% | 645 | 41.7% | -0.02 | 0.47 | 0.42 | 0.52 | — |
| — | 85.65 | 90.60 | 88.12 | +0.97 | 39.8% | 655 | 39.8% | -0.03 | 0.66 | 0.60 | 0.72 | — |
| — | 78.20 | 83.95 | 81.08 | +0.96 | 38.5% | 662.5 | 38.5% | -0.04 | 0.86 | 0.81 | 0.92 | — |
| — | 71.25 | 75.40 | 73.33 | +0.95 | 37.4% | 670 | 37.4% | -0.05 | 1.09 | 1.07 | 1.12 | — |
| — | 64.70 | 70.05 | 67.38 | +0.93 | 36.5% | 677.5 | 36.5% | -0.07 | 1.48 | 1.46 | 1.50 | — |
| — | 58.65 | 61.50 | 60.08 | +0.91 | 35.8% | 685 | 35.8% | -0.09 | 2.00 | 1.98 | 2.03 | — |
| — | 53.15 | 56.85 | 55.00 | +0.89 | 35.4% | 690 | 35.4% | -0.11 | 2.48 | 2.45 | 2.50 | — |
| — | 48.95 | 52.05 | 50.50 | +0.87 | 35.1% | 695 | 35.1% | -0.13 | 3.04 | 2.99 | 3.10 | — |
| — | 45.60 | 48.15 | 46.88 | +0.84 | 34.9% | 700 | 34.9% | -0.16 | 3.75 | 3.70 | 3.80 | — |
| — | 43.30 | 46.45 | 44.88 | +0.83 | 34.8% | 702.5 | 34.8% | -0.17 | 4.17 | 4.10 | 4.25 | — |
| — | 42.30 | 43.05 | 42.67 | +0.82 | 34.7% | 705 | 34.7% | -0.19 | 4.62 | 4.55 | 4.70 | — |
| — | 39.75 | 41.75 | 40.75 | +0.80 | 34.6% | 707.5 | 34.6% | -0.20 | 5.12 | 5.05 | 5.20 | — |
| — | 38.15 | 39.45 | 38.80 | +0.78 | 34.5% | 710 | 34.5% | -0.22 | 5.65 | 5.60 | 5.70 | — |
| — | 36.30 | 37.50 | 36.90 | +0.77 | 34.5% | 712.5 | 34.5% | -0.24 | 6.25 | 6.15 | 6.35 | — |
| — | 34.50 | 35.55 | 35.02 | +0.75 | 34.4% | 715 | 34.4% | -0.26 | 6.88 | 6.80 | 6.95 | — |
| — | 32.70 | 33.75 | 33.23 | +0.73 | 34.4% | 717.5 | 34.4% | -0.28 | 7.60 | 7.50 | 7.70 | — |
| — | 31.10 | 31.80 | 31.45 | +0.71 | 34.3% | 720 | 34.3% | -0.30 | 8.32 | 8.20 | 8.45 | — |
| — | 29.45 | 30.00 | 29.73 | +0.69 | 34.4% | 722.5 | 34.4% | -0.31 | 9.12 | 9.00 | 9.25 | — |
| — | 27.85 | 28.40 | 28.12 | +0.67 | 34.4% | 725 | 34.4% | -0.34 | 9.95 | 9.85 | 10.05 | — |
| — | 26.20 | 26.80 | 26.50 | +0.65 | 34.3% | 727.5 | 34.3% | -0.36 | 10.82 | 10.75 | 10.90 | — |
| — | 24.75 | 25.15 | 24.95 | +0.62 | 34.3% | 730 | 34.3% | -0.37 | 11.80 | 11.70 | 11.90 | — |
| — | 23.25 | 23.60 | 23.43 | +0.61 | 34.3% | 732.5 | 34.3% | -0.39 | 12.80 | 12.65 | 12.95 | — |
| — | 21.80 | 22.20 | 22.00 | +0.58 | 34.2% | 735 | 34.2% | -0.42 | 13.85 | 13.70 | 14.00 | — |
| — | 20.45 | 20.75 | 20.60 | +0.56 | 34.2% | 737.5 | 34.2% | -0.44 | 15.00 | 14.85 | 15.15 | — |
| — | 19.15 | 19.40 | 19.27 | +0.54 | 34.3% | 740 | 34.3% | -0.47 | 16.18 | 16.05 | 16.30 | — |
| — | 17.85 | 18.15 | 18.00 | +0.52 | 34.3% | 742.5 | 34.3% | -0.49 | 17.38 | 17.25 | 17.50 | — |
| — | 16.70 | 16.95 | 16.82 | +0.50 | 34.3% | 745 | 34.3% | -0.51 | 18.70 | 18.55 | 18.85 | — |
| — | 15.55 | 15.85 | 15.70 | +0.47 | 34.3% | 747.5 | 34.3% | -0.54 | 20.10 | 19.95 | 20.25 | — |
| — | 14.50 | 14.70 | 14.60 | +0.45 | 34.3% | 750 | 34.3% | -0.56 | 21.50 | 21.30 | 21.70 | — |
| — | 13.45 | 13.70 | 13.57 | +0.42 | 34.4% | 752.5 | — | — | 22.95 | 22.70 | 23.20 | — |
| — | 12.50 | 12.75 | 12.62 | — | — | 755 | — | — | 24.50 | 24.35 | 24.65 | — |
| — | 10.70 | 10.95 | 10.82 | +0.36 | 34.5% | 760 | — | — | 27.80 | 27.50 | 28.10 | — |
| — | 9.15 | 9.35 | 9.25 | — | — | 765 | 34.5% | -0.68 | 31.20 | 30.90 | 31.50 | — |
| — | 7.85 | 8.00 | 7.92 | +0.29 | 34.8% | 770 | — | — | 34.88 | 34.45 | 35.30 | — |
| — | 6.70 | 6.85 | 6.78 | — | — | 775 | — | — | 38.73 | 38.25 | 39.20 | — |
| — | 5.65 | 5.85 | 5.75 | — | — | 780 | — | — | 42.75 | 42.30 | 43.20 | — |
| — | 4.85 | 4.95 | 4.90 | +0.19 | 35.5% | 785 | 35.6% | -0.82 | 46.85 | 44.80 | 48.90 | — |
| — | 4.10 | 4.20 | 4.15 | — | — | 790 | — | — | 51.50 | 49.00 | 54.00 | — |
| — | 3.50 | 3.60 | 3.55 | — | — | 795 | — | — | 56.05 | 53.70 | 58.40 | — |
| — | 2.99 | 3.05 | 3.02 | +0.13 | 36.7% | 800 | 36.7% | -0.88 | 60.90 | 58.80 | 63.00 | — |
| — | 2.52 | 2.60 | 2.56 | +0.11 | 37.1% | 805 | 37.1% | -0.90 | 64.83 | 61.85 | 67.80 | — |
| — | 2.16 | 2.21 | 2.19 | +0.09 | 37.5% | 810 | 37.5% | -0.91 | 69.65 | 67.05 | 72.25 | — |
| — | 1.84 | 1.90 | 1.87 | +0.08 | 37.9% | 815 | 37.9% | -0.92 | 74.28 | 71.00 | 77.55 | — |
| — | 1.58 | 1.62 | 1.60 | +0.07 | 38.3% | 820 | 38.3% | -0.94 | 79.28 | 75.70 | 82.85 | — |
| — | 1.35 | 1.38 | 1.36 | +0.06 | 38.8% | 825 | 38.8% | -0.95 | 83.20 | 80.45 | 85.95 | — |
| — | 1.16 | 1.20 | 1.18 | +0.06 | 39.3% | 830 | 39.3% | -0.95 | 88.42 | 85.20 | 91.65 | — |
| — | 0.95 | 1.09 | 1.02 | +0.05 | 39.8% | 835 | 39.8% | -0.96 | 93.00 | 90.05 | 95.95 | — |
| — | 0.82 | 0.90 | 0.86 | +0.04 | 40.3% | 840 | 40.3% | -0.97 | 97.58 | 94.95 | 100.20 | — |
| — | 0.70 | 0.79 | 0.74 | +0.04 | 40.8% | 845 | 40.8% | -0.97 | 103.30 | 99.85 | 106.75 | — |
| — | 0.62 | 0.68 | 0.65 | — | — | 850 | 41.3% | -0.98 | 107.92 | 104.80 | 111.05 | — |
| — | 0.52 | 0.63 | 0.57 | +0.03 | 41.8% | 855 | 41.8% | -0.98 | 113.03 | 109.75 | 116.30 | — |
| — | 0.41 | 0.50 | 0.46 | +0.02 | 42.8% | 865 | 42.8% | -0.99 | 122.92 | 119.70 | 126.15 | — |
| — | 0.30 | 0.38 | 0.34 | +0.02 | 43.9% | 875 | 43.9% | -1.00 | 132.70 | 129.65 | 135.75 | — |
| — | 0.25 | 0.34 | 0.29 | +0.02 | 44.4% | 880 | 44.4% | -1.00 | 137.90 | 134.65 | 141.15 | — |
| — | 0.19 | 0.28 | 0.23 | +0.01 | 45.5% | 890 | 45.5% | -1.00 | 147.90 | 144.65 | 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.