Spot 743.04
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 149.80 | 156.40 | 153.10 | +0.95 | 48.0% | 595 | 48.0% | -0.05 | 2.34 | 2.10 | 2.58 | — |
| — | 139.60 | 146.95 | 143.28 | +0.94 | 47.4% | 605 | 47.4% | -0.06 | 2.79 | 2.52 | 3.05 | — |
| — | 130.30 | 137.65 | 133.97 | +0.93 | 46.8% | 615 | 46.8% | -0.07 | 3.50 | 3.30 | 3.70 | — |
| — | 121.15 | 127.95 | 124.55 | +0.91 | 46.3% | 625 | 46.3% | -0.09 | 4.15 | 3.90 | 4.40 | — |
| — | 112.10 | 118.40 | 115.25 | +0.90 | 45.8% | 635 | 45.8% | -0.11 | 5.28 | 5.00 | 5.55 | — |
| — | 100.05 | 105.95 | 103.00 | +0.86 | 45.2% | 650 | 45.2% | -0.14 | 7.20 | 6.85 | 7.55 | — |
| — | 91.20 | 98.15 | 94.67 | +0.84 | 44.9% | 660 | 44.9% | -0.16 | 9.18 | 8.60 | 9.75 | — |
| — | 76.15 | 81.50 | 78.83 | +0.78 | 44.3% | 680 | 44.3% | -0.22 | 13.28 | 12.65 | 13.90 | — |
| — | 72.80 | 77.80 | 75.30 | +0.76 | 44.2% | 685 | 44.2% | -0.24 | 14.70 | 14.15 | 15.25 | — |
| — | 68.90 | 74.25 | 71.58 | +0.75 | 44.1% | 690 | 44.1% | -0.26 | 15.95 | 15.40 | 16.50 | — |
| — | 65.55 | 70.75 | 68.15 | +0.73 | 44.0% | 695 | 44.0% | -0.27 | 17.62 | 16.90 | 18.35 | — |
| — | 62.45 | 67.30 | 64.88 | +0.71 | 43.9% | 700 | 43.9% | -0.29 | 19.12 | 18.45 | 19.80 | — |
| — | 59.15 | 62.85 | 61.00 | +0.69 | 43.9% | 705 | 43.9% | -0.31 | 20.95 | 20.30 | 21.60 | — |
| — | 56.45 | 59.90 | 58.17 | +0.67 | 43.8% | 710 | 43.8% | -0.33 | 22.70 | 21.85 | 23.55 | — |
| — | 53.60 | 56.85 | 55.23 | +0.65 | 43.7% | 715 | 43.7% | -0.35 | 24.57 | 23.80 | 25.35 | — |
| — | 50.90 | 53.05 | 51.98 | +0.63 | 43.7% | 720 | 43.7% | -0.37 | 26.50 | 25.55 | 27.45 | — |
| — | 48.10 | 50.55 | 49.33 | +0.61 | 43.7% | 725 | 43.7% | -0.39 | 28.65 | 27.75 | 29.55 | — |
| — | 45.40 | 47.90 | 46.65 | +0.59 | 43.6% | 730 | 43.6% | -0.41 | 31.15 | 30.50 | 31.80 | — |
| — | 43.00 | 45.10 | 44.05 | +0.57 | 43.6% | 735 | 43.6% | -0.43 | 33.20 | 32.20 | 34.20 | — |
| — | 40.50 | 42.60 | 41.55 | +0.55 | 43.6% | 740 | 43.6% | -0.45 | 35.65 | 34.65 | 36.65 | — |
| — | 37.95 | 40.15 | 39.05 | +0.53 | 43.6% | 745 | 43.6% | -0.47 | 38.23 | 37.25 | 39.20 | — |
| — | 36.25 | 37.85 | 37.05 | +0.51 | 43.6% | 750 | 43.6% | -0.49 | 40.90 | 39.95 | 41.85 | — |
| — | 33.25 | 35.40 | 34.33 | +0.49 | 43.6% | 755 | 43.6% | -0.52 | 43.62 | 42.65 | 44.60 | — |
| — | 31.25 | 33.05 | 32.15 | +0.47 | 43.6% | 760 | 43.6% | -0.54 | 46.58 | 45.65 | 47.50 | — |
| — | 29.40 | 31.35 | 30.38 | +0.45 | 43.6% | 765 | 43.6% | -0.56 | 49.55 | 48.25 | 50.85 | — |
| — | 27.30 | 29.45 | 28.38 | +0.43 | 43.6% | 770 | 43.6% | -0.58 | 52.80 | 51.65 | 53.95 | — |
| — | 25.45 | 27.00 | 26.23 | +0.41 | 43.7% | 775 | 43.7% | -0.60 | 55.73 | 54.30 | 57.15 | — |
| — | 23.75 | 25.70 | 24.73 | +0.39 | 43.7% | 780 | 43.7% | -0.62 | 59.00 | 57.55 | 60.45 | — |
| — | 22.15 | 23.55 | 22.85 | +0.37 | 43.7% | 785 | 43.7% | -0.63 | 62.30 | 60.95 | 63.65 | — |
| — | 20.65 | 22.25 | 21.45 | +0.35 | 43.8% | 790 | 43.8% | -0.65 | 65.90 | 64.30 | 67.50 | — |
| — | 19.25 | 20.80 | 20.02 | +0.34 | 43.8% | 795 | 43.8% | -0.67 | 69.55 | 67.90 | 71.20 | — |
| — | 18.15 | 19.20 | 18.68 | +0.32 | 43.9% | 800 | 43.9% | -0.69 | 73.10 | 71.40 | 74.80 | — |
| — | 16.60 | 18.15 | 17.38 | +0.30 | 44.0% | 805 | 44.0% | -0.71 | 77.10 | 75.40 | 78.80 | — |
| — | 15.40 | 16.85 | 16.12 | +0.29 | 44.0% | 810 | 44.0% | -0.72 | 80.50 | 78.25 | 82.75 | — |
| — | 14.40 | 15.55 | 14.97 | +0.27 | 44.1% | 815 | 44.1% | -0.74 | 84.40 | 82.05 | 86.75 | — |
| — | 13.35 | 14.60 | 13.97 | +0.25 | 44.2% | 820 | 44.2% | -0.75 | 88.25 | 85.70 | 90.80 | — |
| — | 12.25 | 13.65 | 12.95 | +0.24 | 44.3% | 825 | 44.3% | -0.77 | 92.38 | 89.80 | 94.95 | — |
| — | 11.50 | 12.65 | 12.07 | +0.23 | 44.4% | 830 | 44.4% | -0.78 | 96.38 | 93.60 | 99.15 | — |
| — | 10.60 | 11.80 | 11.20 | +0.21 | 44.4% | 835 | 44.4% | -0.79 | 100.55 | 98.05 | 103.05 | — |
| — | 9.85 | 11.00 | 10.43 | +0.20 | 44.5% | 840 | 44.5% | -0.81 | 105.10 | 102.25 | 107.95 | — |
| — | 8.90 | 10.10 | 9.50 | +0.19 | 44.6% | 845 | 44.6% | -0.82 | 108.97 | 105.90 | 112.05 | — |
| — | 8.15 | 9.50 | 8.82 | +0.18 | 44.7% | 850 | 44.7% | -0.83 | 113.70 | 111.00 | 116.40 | — |
| — | 7.20 | 8.10 | 7.65 | +0.16 | 44.9% | 860 | 44.9% | -0.85 | 122.55 | 119.75 | 125.35 | — |
| — | 6.30 | 6.85 | 6.58 | +0.14 | 45.2% | 870 | 45.2% | -0.87 | 131.57 | 128.60 | 134.55 | — |
| — | — | — | — | — | — | 880 | — | — | — | — | — | — |
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.