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 | |
| — | 145.05 | 148.28 | 146.66 | +1.00 | 73.4% | 595 | 73.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 130.06 | 133.29 | 131.68 | +1.00 | 65.5% | 610 | 65.5% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 120.07 | 123.31 | 121.69 | +1.00 | 60.5% | 620 | 60.5% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 109.93 | 113.34 | 111.64 | +1.00 | 55.8% | 630 | 55.8% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 95.05 | 98.33 | 96.69 | +1.00 | 49.3% | 645 | 49.3% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 85.14 | 88.35 | 86.75 | +1.00 | 45.4% | 655 | 45.4% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 74.98 | 78.38 | 76.68 | +1.00 | 41.4% | 665 | 41.4% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 65.00 | 68.40 | 66.70 | +0.99 | 37.6% | 675 | 37.6% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 55.04 | 58.45 | 56.74 | +0.98 | 33.9% | 685 | 33.9% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 45.11 | 48.83 | 46.97 | +0.95 | 30.5% | 695 | 30.5% | -0.08 | 0.17 | 0.16 | 0.17 | — |
| — | 41.10 | 42.78 | 41.94 | +0.92 | 28.9% | 700 | 28.9% | -0.12 | 0.20 | 0.19 | 0.21 | — |
| — | 31.73 | 32.25 | 31.99 | +0.79 | 25.5% | 710 | 25.5% | -0.24 | 0.36 | 0.35 | 0.38 | — |
| — | 26.90 | 27.40 | 27.15 | +0.68 | 23.9% | 715 | 23.9% | -0.34 | 0.53 | 0.51 | 0.54 | — |
| — | 22.15 | 22.59 | 22.37 | +0.54 | 22.4% | 720 | 22.4% | -0.48 | 0.77 | 0.76 | 0.78 | — |
| — | 17.56 | 17.94 | 17.75 | +0.38 | 20.9% | 725 | 20.9% | -0.65 | 1.17 | 1.15 | 1.19 | — |
| — | 16.66 | 17.19 | 16.93 | +0.35 | 20.6% | 726 | 20.6% | -0.68 | 1.27 | 1.25 | 1.29 | — |
| — | 15.78 | 16.15 | 15.96 | +0.32 | 20.3% | 727 | 20.3% | -0.72 | 1.39 | 1.37 | 1.41 | — |
| — | 14.91 | 15.43 | 15.17 | +0.29 | 20.0% | 728 | 20.0% | -0.74 | 1.51 | 1.49 | 1.54 | — |
| — | 14.07 | 14.56 | 14.31 | +0.26 | 19.8% | 729 | 19.8% | -0.78 | 1.66 | 1.63 | 1.68 | — |
| — | 13.25 | 13.55 | 13.40 | +0.23 | 19.5% | 730 | 19.5% | -0.81 | 1.81 | 1.79 | 1.83 | — |
| — | 12.41 | 12.85 | 12.63 | +0.20 | 19.2% | 731 | 19.2% | -0.84 | 1.98 | 1.95 | 2.01 | — |
| 1,074 | 11.61 | 12.04 | 11.82 | +0.17 | 19.0% | 732 | 19.0% | -0.87 | 2.17 | 2.15 | 2.20 | 87 |
| 932 | 10.82 | 11.24 | 11.03 | +0.15 | 18.7% | 733 | 18.7% | -0.90 | 2.38 | 2.36 | 2.40 | — |
| — | 10.05 | 10.41 | 10.23 | +0.13 | 18.5% | 734 | 18.5% | -0.92 | 2.60 | 2.58 | 2.63 | — |
| — | 9.34 | 9.56 | 9.45 | +0.10 | 18.2% | 735 | 18.2% | -0.93 | 2.87 | 2.85 | 2.89 | — |
| — | 8.59 | 8.83 | 8.71 | +0.09 | 18.0% | 736 | 18.0% | -0.94 | 3.14 | 3.11 | 3.17 | — |
| — | 7.91 | 8.11 | 8.01 | +0.07 | 17.8% | 737 | 17.8% | -0.96 | 3.43 | 3.41 | 3.45 | — |
| — | 7.29 | 7.42 | 7.36 | +0.06 | 17.6% | 738 | 17.6% | -0.97 | 3.77 | 3.74 | 3.79 | — |
| — | 6.60 | 6.78 | 6.69 | +0.05 | 17.4% | 739 | 17.4% | -0.98 | 4.13 | 4.10 | 4.16 | — |
| — | 5.99 | 6.16 | 6.08 | +0.04 | 17.2% | 740 | 17.2% | -0.98 | 4.51 | 4.50 | 4.53 | — |
| — | 5.50 | 5.53 | 5.51 | +0.03 | 17.0% | 741 | 17.0% | -0.99 | 4.95 | 4.92 | 4.98 | — |
| — | 4.92 | 4.98 | 4.95 | +0.03 | 16.8% | 742 | 16.8% | -0.99 | 5.41 | 5.38 | 5.44 | — |
| — | 4.42 | 4.48 | 4.45 | +0.02 | 16.6% | 743 | 16.6% | -1.00 | 5.91 | 5.88 | 5.94 | — |
| — | 3.95 | 4.00 | 3.98 | +0.02 | 16.5% | 744 | 16.5% | -1.00 | 6.45 | 6.37 | 6.52 | — |
| — | 3.51 | 3.56 | 3.54 | +0.01 | 16.3% | 745 | 16.3% | -1.00 | 7.03 | 6.94 | 7.11 | — |
| — | 3.11 | 3.16 | 3.13 | +0.01 | 16.2% | 746 | 16.2% | -1.00 | 7.62 | 7.52 | 7.72 | — |
| — | 2.74 | 2.79 | 2.77 | +0.01 | 16.1% | 747 | 16.1% | -1.00 | 8.25 | 8.14 | 8.36 | — |
| — | 2.41 | 2.46 | 2.44 | +0.01 | 16.0% | 748 | 16.0% | -1.00 | 8.92 | 8.81 | 9.03 | — |
| — | 2.11 | 2.16 | 2.13 | +0.00 | 15.9% | 749 | 15.9% | -1.00 | 9.69 | 9.47 | 9.90 | — |
| — | 1.84 | 1.89 | 1.86 | +0.00 | 15.8% | 750 | 15.8% | -1.00 | 10.42 | 10.20 | 10.64 | — |
| — | 1.61 | 1.66 | 1.64 | +0.00 | 15.7% | 751 | 15.7% | -1.00 | 11.19 | 10.96 | 11.42 | — |
| — | 1.40 | 1.45 | 1.43 | +0.00 | 15.7% | 752 | 15.7% | -1.00 | 11.99 | 11.76 | 12.22 | — |
| — | 1.22 | 1.26 | 1.24 | +0.00 | 15.7% | 753 | 15.7% | -1.00 | 12.81 | 12.58 | 13.04 | — |
| — | 1.05 | 1.10 | 1.07 | +0.00 | 15.7% | 754 | 15.7% | -1.00 | 13.66 | 13.43 | 13.89 | — |
| — | 0.91 | 0.96 | 0.94 | +0.00 | 15.7% | 755 | 15.7% | -1.00 | 14.54 | 14.31 | 14.76 | — |
| — | 0.79 | 0.83 | 0.81 | +0.00 | 15.7% | 756 | 15.7% | -1.00 | 15.42 | 15.20 | 15.64 | — |
| — | 0.45 | 0.48 | 0.47 | +0.00 | 15.9% | 760 | 15.9% | -1.00 | 19.02 | 18.89 | 19.14 | — |
| — | 0.23 | 0.25 | 0.24 | +0.00 | 16.5% | 765 | 16.5% | -1.00 | 23.94 | 23.69 | 24.19 | — |
| — | 0.11 | 0.15 | 0.13 | +0.00 | 17.6% | 770 | — | — | 28.88 | 28.62 | 29.14 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 775 | — | — | 33.87 | 33.62 | 34.12 | — |
| — | 0.05 | 0.07 | 0.06 | +0.00 | 20.8% | 780 | 20.8% | -1.00 | 38.63 | 37.01 | 40.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.00 | 24.6% | 790 | 24.6% | -1.00 | 48.62 | 47.01 | 50.24 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 26.4% | 795 | 26.4% | -1.00 | 53.62 | 52.01 | 55.24 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 29.8% | 805 | 29.8% | -1.00 | 63.62 | 62.01 | 65.24 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 32.9% | 815 | 32.9% | -1.00 | 73.62 | 72.01 | 75.24 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 35.8% | 825 | 35.8% | -1.00 | 83.60 | 82.00 | 85.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 38.5% | 835 | 38.5% | -1.00 | 93.62 | 92.01 | 95.24 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 42.6% | 850 | 42.6% | -1.00 | 108.72 | 107.00 | 110.43 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 45.7% | 860 | 45.7% | -1.00 | 118.62 | 117.01 | 120.24 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 49.1% | 870 | 49.1% | -1.00 | 128.62 | 127.01 | 130.24 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 54.5% | 885 | 54.5% | -1.00 | 143.62 | 142.01 | 145.24 | — |
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.