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 | |
| — | 145.35 | 152.65 | 149.00 | — | — | 595 | — | — | 0.21 | 0.10 | 0.33 | — |
| — | 135.45 | 142.70 | 139.07 | — | — | 605 | — | — | — | — | 0.38 | — |
| — | 126.05 | 132.80 | 129.43 | — | — | 615 | 48.5% | -0.01 | 0.30 | 0.14 | 0.47 | — |
| — | 116.85 | 123.05 | 119.95 | +0.99 | 47.0% | 625 | 47.0% | -0.01 | 0.33 | 0.28 | 0.37 | — |
| — | 107.85 | 112.70 | 110.28 | +0.98 | 45.4% | 635 | 45.4% | -0.02 | 0.47 | 0.38 | 0.56 | — |
| — | 91.70 | 97.00 | 94.35 | +0.97 | 43.2% | 650 | 43.2% | -0.03 | 0.71 | 0.66 | 0.76 | — |
| — | 81.85 | 87.50 | 84.67 | +0.95 | 41.8% | 660 | 41.8% | -0.05 | 1.02 | 0.91 | 1.13 | — |
| — | 63.30 | 68.55 | 65.92 | +0.91 | 39.3% | 680 | 39.3% | -0.09 | 2.04 | 1.85 | 2.22 | — |
| — | 58.40 | 64.50 | 61.45 | +0.90 | 38.8% | 685 | 38.8% | -0.10 | 2.46 | 2.28 | 2.63 | — |
| — | 54.35 | 59.55 | 56.95 | +0.88 | 38.3% | 690 | 38.3% | -0.12 | 3.06 | 2.81 | 3.30 | — |
| — | 49.95 | 55.20 | 52.58 | +0.86 | 37.9% | 695 | 37.9% | -0.14 | 3.60 | 3.35 | 3.85 | — |
| — | 46.70 | 50.90 | 48.80 | +0.83 | 37.5% | 700 | 37.5% | -0.17 | 4.35 | 4.25 | 4.45 | — |
| — | 42.25 | 46.70 | 44.48 | +0.81 | 37.2% | 705 | 37.2% | -0.19 | 5.38 | 5.15 | 5.60 | — |
| — | 40.55 | 43.95 | 42.25 | +0.79 | 37.1% | 707.5 | 37.1% | -0.21 | 5.97 | 5.70 | 6.25 | — |
| — | 38.60 | 41.90 | 40.25 | +0.78 | 37.0% | 710 | 37.0% | -0.22 | 6.55 | 6.25 | 6.85 | — |
| — | 36.40 | 40.05 | 38.23 | +0.76 | 37.0% | 712.5 | 37.0% | -0.24 | 7.15 | 6.85 | 7.45 | — |
| — | 35.00 | 38.65 | 36.83 | +0.74 | 36.9% | 715 | 36.9% | -0.26 | 7.80 | 7.55 | 8.05 | — |
| — | 33.30 | 36.00 | 34.65 | +0.73 | 36.9% | 717.5 | 36.9% | -0.28 | 8.47 | 8.15 | 8.80 | — |
| — | 32.00 | 34.60 | 33.30 | +0.71 | 36.9% | 720 | 36.9% | -0.29 | 9.18 | 8.80 | 9.55 | — |
| — | 30.20 | 32.35 | 31.27 | +0.69 | 36.8% | 722.5 | 36.8% | -0.31 | 10.00 | 9.65 | 10.35 | — |
| — | 28.75 | 30.75 | 29.75 | +0.67 | 36.8% | 725 | 36.8% | -0.33 | 10.80 | 10.40 | 11.20 | — |
| — | 27.25 | 29.05 | 28.15 | +0.65 | 36.8% | 727.5 | 36.8% | -0.35 | 11.68 | 11.25 | 12.10 | — |
| — | 25.65 | 27.25 | 26.45 | +0.63 | 36.8% | 730 | 36.8% | -0.37 | 12.62 | 12.20 | 13.05 | — |
| — | 24.10 | 26.05 | 25.07 | +0.61 | 36.9% | 732.5 | 36.9% | -0.39 | 13.62 | 13.20 | 14.05 | — |
| — | 23.60 | 24.50 | 24.05 | +0.59 | 36.9% | 735 | 36.9% | -0.41 | 14.72 | 14.35 | 15.10 | — |
| — | 21.40 | 23.25 | 22.32 | +0.57 | 36.9% | 737.5 | — | — | 15.82 | 15.40 | 16.25 | — |
| — | 20.75 | 21.40 | 21.07 | +0.55 | 36.9% | 740 | 36.9% | -0.46 | 17.07 | 16.75 | 17.40 | — |
| — | 19.55 | 20.50 | 20.02 | +0.53 | 36.9% | 742.5 | — | — | 18.40 | 17.95 | 18.85 | — |
| — | 18.35 | 18.85 | 18.60 | — | — | 745 | — | — | 19.52 | 19.10 | 19.95 | — |
| — | 17.10 | 18.05 | 17.57 | +0.48 | 36.9% | 747.5 | 36.9% | -0.52 | 20.90 | 20.40 | 21.40 | — |
| — | 16.05 | 16.60 | 16.32 | +0.46 | 37.0% | 750 | — | — | 22.12 | 21.65 | 22.60 | — |
| — | 14.95 | 15.75 | 15.35 | +0.44 | 37.0% | 752.5 | 37.0% | -0.56 | 23.62 | 23.20 | 24.05 | — |
| — | 14.00 | 14.70 | 14.35 | +0.42 | 37.0% | 755 | 37.0% | -0.58 | 25.23 | 24.60 | 25.85 | — |
| — | 12.20 | 12.95 | 12.57 | +0.38 | 37.0% | 760 | 37.0% | -0.62 | 28.30 | 27.65 | 28.95 | — |
| — | 10.50 | 11.00 | 10.75 | +0.35 | 37.1% | 765 | 37.1% | -0.66 | 31.65 | 30.90 | 32.40 | — |
| — | 9.00 | 9.40 | 9.20 | — | — | 770 | 37.2% | -0.69 | 35.55 | 34.40 | 36.70 | — |
| — | 7.70 | 8.35 | 8.03 | +0.28 | 37.3% | 775 | — | — | 39.02 | 37.15 | 40.90 | — |
| — | 6.60 | 7.10 | 6.85 | +0.24 | 37.5% | 780 | — | — | 43.33 | 41.75 | 44.90 | — |
| — | 5.55 | 6.35 | 5.95 | — | — | 785 | 37.8% | -0.79 | 46.73 | 45.70 | 47.75 | — |
| — | 4.75 | 5.25 | 5.00 | +0.19 | 38.1% | 790 | — | — | 50.95 | 48.20 | 53.70 | — |
| — | 4.05 | 4.50 | 4.28 | — | — | 795 | 38.5% | -0.84 | 55.35 | 53.05 | 57.65 | — |
| — | 3.45 | 3.85 | 3.65 | — | — | 800 | — | — | 59.60 | 57.35 | 61.85 | — |
| — | 2.87 | 3.20 | 3.04 | — | — | 805 | — | — | 64.55 | 62.15 | 66.95 | — |
| — | 2.52 | 2.92 | 2.72 | +0.11 | 39.6% | 810 | — | — | 69.38 | 66.60 | 72.15 | — |
| — | 2.18 | 2.58 | 2.38 | — | — | 815 | 40.0% | -0.91 | 73.47 | 69.70 | 77.25 | — |
| — | 1.87 | 2.06 | 1.97 | — | — | 820 | 40.4% | -0.92 | 78.25 | 74.40 | 82.10 | — |
| — | 1.61 | 1.87 | 1.74 | +0.08 | 40.8% | 825 | — | — | 82.95 | 79.55 | 86.35 | — |
| — | 1.39 | 1.68 | 1.53 | — | — | 830 | — | — | 87.67 | 84.25 | 91.10 | — |
| — | 1.18 | 1.45 | 1.31 | — | — | 835 | 41.7% | -0.95 | 92.67 | 89.55 | 95.80 | — |
| — | 1.02 | 1.25 | 1.14 | +0.05 | 42.1% | 840 | 42.1% | -0.96 | 97.47 | 93.70 | 101.25 | — |
| — | 0.89 | 1.00 | 0.94 | +0.05 | 42.5% | 845 | 42.5% | -0.96 | 102.60 | 99.00 | 106.20 | — |
| — | 0.77 | 0.95 | 0.86 | +0.04 | 42.9% | 850 | 42.9% | -0.97 | 107.47 | 104.00 | 110.95 | — |
| — | 0.57 | 0.75 | 0.66 | +0.03 | 43.8% | 860 | 43.8% | -0.98 | 117.10 | 113.35 | 120.85 | — |
| — | 0.45 | 0.59 | 0.52 | +0.02 | 44.7% | 870 | — | — | 127.03 | 123.30 | 130.75 | — |
| — | 0.38 | 0.65 | 0.52 | — | — | 875 | — | — | 132.18 | 128.65 | 135.70 | — |
| — | 0.27 | 0.43 | 0.35 | — | — | 885 | — | — | 142.35 | 139.00 | 145.70 | — |
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.