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 | |
| — | 145.41 | 148.85 | 147.13 | +1.00 | 49.8% | 595 | 49.8% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 130.50 | 133.91 | 132.21 | +0.99 | 46.1% | 610 | 46.1% | -0.01 | 0.12 | 0.10 | 0.14 | — |
| — | 120.72 | 123.93 | 122.33 | +0.99 | 43.6% | 620 | — | — | 0.14 | 0.13 | 0.16 | — |
| — | 110.57 | 113.99 | 112.28 | — | — | 630 | — | — | 0.18 | 0.17 | 0.20 | — |
| — | 95.78 | 99.08 | 97.43 | — | — | 645 | 37.7% | -0.02 | 0.24 | 0.23 | 0.26 | — |
| — | 85.83 | 89.16 | 87.50 | +0.97 | 35.2% | 655 | — | — | 0.30 | 0.29 | 0.32 | — |
| — | 75.86 | 79.26 | 77.56 | — | — | 665 | — | — | 0.38 | 0.36 | 0.40 | — |
| — | 66.03 | 69.38 | 67.70 | — | — | 675 | 30.2% | -0.07 | 0.49 | 0.47 | 0.51 | — |
| — | 56.37 | 59.57 | 57.97 | — | — | 685 | 27.8% | -0.10 | 0.65 | 0.63 | 0.67 | — |
| — | 46.82 | 49.86 | 48.34 | — | — | 695 | — | — | 0.91 | 0.89 | 0.93 | — |
| — | 42.01 | 45.08 | 43.55 | — | — | 700 | — | — | 1.10 | 1.08 | 1.13 | — |
| — | 33.64 | 34.18 | 33.91 | — | — | 710 | — | — | 1.71 | 1.68 | 1.73 | — |
| — | 29.10 | 29.64 | 29.37 | +0.62 | 21.4% | 715 | — | — | 2.15 | 2.14 | 2.17 | — |
| — | 24.70 | 25.25 | 24.98 | — | — | 720 | 20.5% | -0.48 | 2.77 | 2.75 | 2.80 | — |
| — | 20.48 | 21.08 | 20.78 | +0.44 | 19.6% | 725 | — | — | 3.58 | 3.55 | 3.60 | — |
| — | 19.68 | 20.26 | 19.97 | — | — | 726 | 19.5% | -0.60 | 3.79 | 3.75 | 3.82 | — |
| — | 18.96 | 19.39 | 19.18 | — | — | 727 | — | — | 3.99 | 3.95 | 4.03 | — |
| — | 18.11 | 18.67 | 18.39 | — | — | 728 | — | — | 4.21 | 4.17 | 4.24 | — |
| — | 17.34 | 17.91 | 17.62 | — | — | 729 | — | — | 4.43 | 4.40 | 4.47 | — |
| — | 16.64 | 16.99 | 16.82 | — | — | 730 | — | — | 4.69 | 4.68 | 4.70 | — |
| — | 15.84 | 16.42 | 16.13 | — | — | 731 | — | — | 4.93 | 4.89 | 4.97 | — |
| — | 15.22 | 15.64 | 15.43 | — | — | 732 | — | — | 5.20 | 5.16 | 5.24 | — |
| — | 14.40 | 14.92 | 14.66 | — | — | 733 | — | — | 5.50 | 5.46 | 5.53 | — |
| — | 13.81 | 14.06 | 13.94 | — | — | 734 | — | — | 5.79 | 5.75 | 5.83 | — |
| — | 13.17 | 13.37 | 13.27 | — | — | 735 | 18.1% | -0.80 | 6.11 | 6.07 | 6.15 | — |
| — | 12.46 | 12.71 | 12.59 | — | — | 736 | 18.0% | -0.82 | 6.44 | 6.40 | 6.48 | — |
| — | 11.85 | 12.06 | 11.96 | +0.21 | 17.8% | 737 | 17.8% | -0.84 | 6.80 | 6.76 | 6.84 | — |
| — | 11.18 | 11.43 | 11.30 | +0.20 | 17.7% | 738 | 17.7% | -0.85 | 7.17 | 7.12 | 7.21 | — |
| — | 10.57 | 10.81 | 10.69 | — | — | 739 | 17.6% | -0.87 | 7.55 | 7.51 | 7.60 | — |
| — | 10.05 | 10.13 | 10.09 | +0.17 | 17.5% | 740 | 17.5% | -0.88 | 7.96 | 7.93 | 8.00 | — |
| — | 9.48 | 9.55 | 9.52 | — | — | 741 | 17.4% | -0.90 | 8.39 | 8.35 | 8.43 | — |
| — | 8.93 | 9.00 | 8.96 | +0.14 | 17.3% | 742 | 17.3% | -0.91 | 8.84 | 8.79 | 8.89 | — |
| — | 8.40 | 8.46 | 8.43 | +0.13 | 17.2% | 743 | 17.2% | -0.92 | 9.31 | 9.26 | 9.36 | — |
| — | 7.85 | 7.95 | 7.90 | +0.12 | 17.1% | 744 | 17.1% | -0.93 | 9.80 | 9.76 | 9.85 | — |
| — | 7.39 | 7.45 | 7.42 | — | — | 745 | — | — | 10.32 | 10.27 | 10.37 | — |
| — | 6.92 | 6.98 | 6.95 | — | — | 746 | — | — | 10.86 | 10.75 | 10.97 | — |
| — | 6.47 | 6.53 | 6.50 | — | — | 747 | — | — | 11.41 | 11.29 | 11.53 | — |
| — | 6.04 | 6.10 | 6.07 | — | — | 748 | — | — | 11.98 | 11.86 | 12.11 | — |
| — | 5.63 | 5.69 | 5.66 | — | — | 749 | — | — | 12.59 | 12.46 | 12.71 | — |
| — | 5.21 | 5.30 | 5.25 | — | — | 750 | — | — | 13.20 | 13.07 | 13.33 | — |
| — | 4.87 | 4.93 | 4.90 | — | — | 751 | — | — | 13.84 | 13.71 | 13.97 | — |
| — | 4.50 | 4.58 | 4.54 | — | — | 752 | — | — | 14.50 | 14.37 | 14.63 | — |
| — | 4.19 | 4.25 | 4.22 | — | — | 753 | — | — | 15.18 | 15.05 | 15.31 | — |
| — | 3.86 | 3.93 | 3.90 | — | — | 754 | — | — | 15.87 | 15.74 | 16.00 | — |
| — | 3.56 | 3.64 | 3.60 | — | — | 755 | — | — | 16.61 | 16.35 | 16.86 | — |
| — | 3.32 | 3.36 | 3.34 | — | — | 756 | — | — | 17.36 | 17.13 | 17.60 | — |
| — | 2.39 | 2.42 | 2.40 | — | — | 760 | — | — | 20.48 | 20.24 | 20.73 | — |
| — | 1.55 | 1.59 | 1.57 | — | — | 765 | — | — | 23.95 | 22.84 | 25.06 | — |
| — | 0.99 | 1.04 | 1.01 | — | — | 770 | — | — | 29.26 | 29.01 | 29.51 | — |
| — | 0.64 | 0.67 | 0.66 | — | — | 775 | — | — | 33.23 | 32.18 | 34.28 | — |
| — | 0.41 | 0.44 | 0.42 | — | — | 780 | 16.7% | -1.00 | 38.66 | 37.06 | 40.27 | — |
| — | 0.18 | 0.21 | 0.20 | — | — | 790 | 17.8% | -1.00 | 48.64 | 47.01 | 50.27 | — |
| — | 0.13 | 0.15 | 0.14 | +0.00 | 18.5% | 795 | 18.5% | -1.00 | 53.62 | 52.01 | 55.24 | — |
| — | 0.07 | 0.10 | 0.09 | +0.00 | 20.0% | 805 | 20.0% | -1.00 | 63.70 | 62.02 | 65.38 | — |
| — | 0.04 | 0.07 | 0.06 | +0.00 | 21.7% | 815 | 21.7% | -1.00 | 73.72 | 72.00 | 75.43 | — |
| — | 0.03 | 0.06 | 0.04 | +0.00 | 23.4% | 825 | 23.4% | -1.00 | 83.84 | 82.25 | 85.43 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 25.2% | 835 | 25.2% | -1.00 | 93.69 | 92.00 | 95.39 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 27.9% | 850 | 27.9% | -1.00 | 108.72 | 107.00 | 110.43 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 29.7% | 860 | 29.7% | -1.00 | 118.72 | 117.00 | 120.43 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 31.6% | 870 | 31.6% | -1.00 | 128.72 | 127.00 | 130.43 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 34.4% | 885 | 34.4% | -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.