Spot 741.45
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 147.48 | 150.80 | 149.14 | +0.98 | 37.2% | 595 | 37.2% | -0.03 | 0.57 | 0.55 | 0.59 | — |
| — | 132.78 | 136.01 | 134.40 | +0.97 | 34.8% | 610 | 34.8% | -0.03 | 0.71 | 0.69 | 0.73 | — |
| — | 122.92 | 126.16 | 124.54 | +0.96 | 33.2% | 620 | 33.2% | -0.04 | 0.82 | 0.79 | 0.85 | — |
| — | 113.15 | 116.35 | 114.75 | +0.95 | 31.6% | 630 | 31.6% | -0.05 | 0.96 | 0.94 | 0.99 | — |
| — | 98.51 | 101.70 | 100.11 | +0.93 | 29.4% | 645 | 29.4% | -0.07 | 1.26 | 1.24 | 1.28 | — |
| — | 88.84 | 91.99 | 90.42 | +0.91 | 27.9% | 655 | 27.9% | -0.09 | 1.52 | 1.49 | 1.55 | — |
| — | 79.40 | 82.39 | 80.89 | +0.88 | 26.5% | 665 | 26.5% | -0.12 | 1.87 | 1.83 | 1.91 | — |
| — | 70.60 | 71.39 | 71.00 | +0.85 | 25.1% | 675 | 25.1% | -0.15 | 2.34 | 2.30 | 2.38 | — |
| — | 61.28 | 63.58 | 62.43 | +0.81 | 23.8% | 685 | 23.8% | -0.20 | 2.97 | 2.93 | 3.01 | — |
| — | 52.25 | 52.88 | 52.56 | +0.75 | 22.5% | 695 | 22.5% | -0.25 | 3.83 | 3.78 | 3.87 | — |
| — | 47.74 | 48.46 | 48.10 | +0.72 | 21.9% | 700 | 21.9% | -0.29 | 4.38 | 4.34 | 4.42 | — |
| — | 39.19 | 39.88 | 39.53 | +0.64 | 20.7% | 710 | 20.7% | -0.37 | 5.78 | 5.73 | 5.82 | — |
| — | 35.10 | 35.76 | 35.43 | +0.60 | 20.2% | 715 | 20.2% | -0.42 | 6.66 | 6.61 | 6.70 | — |
| — | 31.16 | 31.77 | 31.46 | — | — | 720 | — | — | 7.69 | 7.63 | 7.75 | — |
| — | 27.46 | 28.00 | 27.73 | — | — | 725 | — | — | 8.91 | 8.85 | 8.98 | — |
| — | 26.69 | 27.25 | 26.97 | — | — | 726 | — | — | 9.16 | 9.09 | 9.24 | — |
| — | 25.96 | 26.51 | 26.23 | — | — | 727 | — | — | 9.44 | 9.37 | 9.51 | — |
| — | 25.25 | 25.79 | 25.52 | — | — | 728 | — | — | 9.72 | 9.65 | 9.80 | — |
| — | 24.53 | 25.10 | 24.82 | — | — | 729 | — | — | 10.03 | 9.95 | 10.10 | — |
| — | 23.82 | 24.39 | 24.11 | — | — | 730 | — | — | 10.35 | 10.30 | 10.40 | — |
| — | 23.35 | 23.66 | 23.50 | — | — | 731 | — | — | 10.64 | 10.56 | 10.72 | — |
| — | 22.68 | 22.98 | 22.83 | — | — | 732 | 18.6% | -0.61 | 10.96 | 10.88 | 11.04 | — |
| — | 22.00 | 22.31 | 22.16 | +0.40 | 18.5% | 733 | 18.5% | -0.63 | 11.29 | 11.20 | 11.37 | — |
| — | 21.35 | 21.65 | 21.50 | +0.39 | 18.4% | 734 | 18.4% | -0.64 | 11.65 | 11.56 | 11.74 | — |
| — | 20.70 | 21.00 | 20.85 | +0.38 | 18.3% | 735 | 18.3% | -0.65 | 12.00 | 11.91 | 12.09 | — |
| — | 20.06 | 20.36 | 20.21 | +0.37 | 18.2% | 736 | 18.2% | -0.66 | 12.35 | 12.26 | 12.43 | — |
| — | 19.44 | 19.73 | 19.59 | +0.36 | 18.2% | 737 | 18.2% | -0.68 | 12.73 | 12.64 | 12.83 | — |
| — | 18.82 | 19.11 | 18.96 | +0.35 | 18.1% | 738 | 18.1% | -0.69 | 13.13 | 13.04 | 13.23 | — |
| — | 18.22 | 18.51 | 18.36 | +0.34 | 18.0% | 739 | 18.0% | -0.70 | 13.52 | 13.42 | 13.61 | — |
| — | 17.62 | 17.91 | 17.77 | +0.32 | 17.9% | 740 | 17.9% | -0.72 | 13.93 | 13.84 | 14.02 | — |
| — | 17.05 | 17.28 | 17.16 | +0.31 | 17.9% | 741 | 17.9% | -0.73 | 14.35 | 14.25 | 14.44 | — |
| — | 16.48 | 16.70 | 16.59 | +0.30 | 17.8% | 742 | 17.8% | -0.74 | 14.78 | 14.68 | 14.87 | — |
| — | 15.92 | 16.14 | 16.03 | +0.29 | 17.7% | 743 | 17.7% | -0.75 | 15.22 | 15.13 | 15.32 | — |
| — | 15.37 | 15.59 | 15.48 | +0.28 | 17.7% | 744 | 17.7% | -0.76 | 15.68 | 15.58 | 15.77 | — |
| — | 14.84 | 15.05 | 14.95 | +0.27 | 17.6% | 745 | 17.6% | -0.78 | 16.16 | 16.06 | 16.26 | — |
| — | 14.33 | 14.53 | 14.43 | +0.26 | 17.5% | 746 | 17.5% | -0.79 | 16.64 | 16.54 | 16.74 | — |
| — | 13.82 | 14.02 | 13.92 | +0.25 | 17.5% | 747 | 17.5% | -0.80 | 17.14 | 17.03 | 17.24 | — |
| — | 13.32 | 13.51 | 13.41 | +0.24 | 17.4% | 748 | 17.4% | -0.81 | 17.64 | 17.54 | 17.74 | — |
| — | 12.83 | 13.02 | 12.93 | +0.23 | 17.4% | 749 | 17.4% | -0.82 | 18.16 | 18.06 | 18.26 | — |
| — | 12.36 | 12.52 | 12.44 | +0.22 | 17.3% | 750 | 17.3% | -0.83 | 18.66 | 18.54 | 18.79 | — |
| — | 11.88 | 12.07 | 11.97 | +0.21 | 17.3% | 751 | 17.3% | -0.85 | 19.21 | 19.08 | 19.34 | — |
| — | 11.43 | 11.61 | 11.52 | +0.20 | 17.2% | 752 | 17.2% | -0.86 | 19.79 | 19.64 | 19.93 | — |
| — | 10.98 | 11.17 | 11.07 | +0.19 | 17.2% | 753 | 17.2% | -0.87 | 20.34 | 20.20 | 20.49 | — |
| — | 10.56 | 10.72 | 10.64 | +0.19 | 17.1% | 754 | 17.1% | -0.88 | 20.93 | 20.78 | 21.08 | — |
| — | 10.14 | 10.31 | 10.22 | +0.18 | 17.1% | 755 | 17.1% | -0.89 | 21.53 | 21.38 | 21.68 | — |
| — | 9.73 | 9.91 | 9.82 | +0.17 | 17.0% | 756 | 17.0% | -0.90 | 22.13 | 21.98 | 22.28 | — |
| — | 8.24 | 8.40 | 8.32 | +0.14 | 16.9% | 760 | 16.9% | -0.93 | 24.68 | 24.52 | 24.84 | — |
| — | 6.62 | 6.77 | 6.70 | +0.11 | 16.7% | 765 | 16.7% | -0.97 | 28.14 | 27.98 | 28.30 | — |
| — | 5.27 | 5.38 | 5.33 | +0.09 | 16.6% | 770 | 16.6% | -0.98 | 31.89 | 31.66 | 32.13 | — |
| — | 4.16 | 4.26 | 4.21 | +0.07 | 16.5% | 775 | 16.5% | -0.99 | 35.87 | 35.56 | 36.17 | — |
| — | 3.30 | 3.36 | 3.33 | +0.05 | 16.5% | 780 | 16.5% | -1.00 | 40.16 | 39.90 | 40.43 | — |
| — | 1.95 | 2.05 | 2.00 | +0.03 | 16.5% | 790 | 16.5% | -1.00 | 49.16 | 48.80 | 49.52 | — |
| — | 1.51 | 1.60 | 1.55 | +0.02 | 16.6% | 795 | 16.6% | -1.00 | 53.97 | 53.67 | 54.27 | — |
| — | 0.90 | 0.99 | 0.94 | +0.01 | 16.9% | 805 | 16.9% | -1.00 | 63.34 | 62.03 | 64.66 | — |
| — | 0.54 | 0.62 | 0.58 | +0.01 | 17.2% | 815 | 17.2% | -1.00 | 73.62 | 72.01 | 75.24 | — |
| — | 0.34 | 0.41 | 0.38 | +0.01 | 17.7% | 825 | 17.7% | -1.00 | 83.63 | 82.02 | 85.24 | — |
| — | 0.22 | 0.28 | 0.25 | +0.00 | 18.2% | 835 | 18.2% | -1.00 | 93.70 | 91.99 | 95.41 | — |
| — | 0.12 | 0.16 | 0.14 | +0.00 | 19.1% | 850 | 19.1% | -1.00 | 108.55 | 106.68 | 110.41 | — |
| — | 0.08 | 0.12 | 0.10 | +0.00 | 19.8% | 860 | 19.8% | -1.00 | 118.55 | 116.68 | 120.41 | — |
| — | 0.06 | 0.10 | 0.08 | +0.00 | 20.5% | 870 | 20.5% | -1.00 | 128.71 | 127.00 | 130.42 | — |
| — | 0.04 | 0.08 | 0.06 | +0.00 | 21.7% | 885 | 21.7% | -1.00 | 143.71 | 142.00 | 145.41 | — |
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.