Spot 747.43
· 444 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.14 | 151.95 | 150.04 | — | — | 600 | 37.3% | -0.02 | 0.51 | 0.49 | 0.53 | — |
| — | 133.32 | 137.13 | 135.22 | +0.97 | 34.8% | 615 | 34.8% | -0.03 | 0.64 | 0.62 | 0.65 | — |
| — | 123.46 | 127.27 | 125.36 | +0.97 | 33.2% | 625 | 33.2% | -0.03 | 0.74 | 0.72 | 0.76 | — |
| — | 108.72 | 112.59 | 110.66 | +0.96 | 30.8% | 640 | 30.8% | -0.04 | 0.94 | 0.92 | 0.96 | — |
| — | 98.94 | 102.81 | 100.88 | +0.95 | 29.2% | 650 | 29.2% | -0.05 | 1.12 | 1.11 | 1.14 | — |
| — | 89.21 | 93.08 | 91.14 | +0.94 | 27.7% | 660 | 27.7% | -0.06 | 1.35 | 1.34 | 1.37 | — |
| — | 79.56 | 83.43 | 81.50 | +0.92 | 26.2% | 670 | 26.2% | -0.08 | 1.67 | 1.65 | 1.69 | — |
| — | 70.02 | 73.89 | 71.95 | +0.90 | 24.9% | 680 | 24.9% | -0.10 | 2.09 | 2.07 | 2.11 | — |
| — | 62.19 | 64.45 | 63.32 | +0.87 | 23.6% | 690 | 23.6% | -0.13 | 2.68 | 2.65 | 2.71 | — |
| — | 53.04 | 55.34 | 54.19 | +0.84 | 22.3% | 700 | 22.3% | -0.17 | 3.49 | 3.45 | 3.53 | — |
| — | 48.59 | 49.10 | 48.84 | +0.81 | 21.7% | 705 | 21.7% | -0.19 | 4.00 | 3.96 | 4.05 | — |
| — | 39.98 | 40.55 | 40.27 | +0.76 | 20.6% | 715 | 20.6% | -0.24 | 5.34 | 5.30 | 5.38 | — |
| — | 35.85 | 36.34 | 36.09 | +0.72 | 20.1% | 720 | 20.1% | -0.28 | 6.20 | 6.15 | 6.24 | — |
| — | 31.91 | 32.16 | 32.03 | +0.69 | 19.6% | 725 | 19.6% | -0.32 | 7.21 | 7.16 | 7.27 | — |
| — | 28.09 | 28.35 | 28.22 | +0.65 | 19.1% | 730 | 19.1% | -0.36 | 8.41 | 8.35 | 8.47 | — |
| — | 26.61 | 26.88 | 26.75 | +0.63 | 18.9% | 732 | 18.9% | -0.38 | 8.94 | 8.88 | 8.99 | — |
| — | 25.89 | 26.16 | 26.02 | +0.62 | 18.8% | 733 | 18.8% | -0.39 | 9.21 | 9.16 | 9.27 | — |
| — | 25.18 | 25.44 | 25.31 | +0.61 | 18.7% | 734 | 18.7% | -0.40 | 9.51 | 9.45 | 9.57 | — |
| — | 24.50 | 24.73 | 24.61 | +0.60 | 18.7% | 735 | 18.7% | -0.41 | 9.79 | 9.74 | 9.85 | — |
| — | 23.79 | 24.04 | 23.91 | +0.59 | 18.6% | 736 | 18.6% | -0.42 | 10.11 | 10.05 | 10.16 | — |
| — | 23.11 | 23.35 | 23.23 | +0.58 | 18.5% | 737 | 18.5% | -0.42 | 10.44 | 10.36 | 10.51 | — |
| — | 22.44 | 22.67 | 22.55 | +0.57 | 18.4% | 738 | 18.4% | -0.43 | 10.77 | 10.69 | 10.84 | — |
| — | 21.78 | 22.00 | 21.89 | +0.56 | 18.3% | 739 | 18.3% | -0.45 | 11.09 | 11.03 | 11.15 | — |
| — | 21.13 | 21.34 | 21.23 | +0.55 | 18.2% | 740 | — | — | 11.43 | 11.37 | 11.49 | — |
| — | 20.48 | 20.70 | 20.59 | +0.54 | 18.2% | 741 | 18.2% | -0.47 | 11.79 | 11.73 | 11.85 | — |
| — | 19.85 | 20.06 | 19.95 | +0.53 | 18.1% | 742 | 18.1% | -0.48 | 12.16 | 12.09 | 12.24 | — |
| — | 19.23 | 19.43 | 19.33 | +0.52 | 18.0% | 743 | 18.0% | -0.49 | 12.54 | 12.47 | 12.60 | — |
| — | 18.61 | 18.82 | 18.71 | +0.51 | 17.9% | 744 | 17.9% | -0.50 | 12.92 | 12.86 | 12.98 | — |
| — | 18.02 | 18.21 | 18.11 | — | — | 745 | — | — | 13.32 | 13.26 | 13.38 | — |
| — | 17.42 | 17.62 | 17.52 | +0.49 | 17.8% | 746 | 17.8% | -0.52 | 13.74 | 13.67 | 13.82 | — |
| — | 16.84 | 17.04 | 16.94 | +0.48 | 17.7% | 747 | — | — | 14.12 | 14.09 | 14.15 | — |
| — | 16.28 | 16.47 | 16.38 | — | — | 748 | — | — | 14.60 | 14.53 | 14.67 | — |
| — | 15.71 | 15.91 | 15.81 | +0.46 | 17.6% | 749 | 17.6% | -0.55 | 15.04 | 14.97 | 15.11 | — |
| — | 15.17 | 15.36 | 15.27 | +0.45 | 17.5% | 750 | 17.5% | -0.56 | 15.49 | 15.43 | 15.56 | — |
| — | 14.64 | 14.83 | 14.73 | +0.44 | 17.5% | 751 | 17.5% | -0.57 | 15.97 | 15.90 | 16.04 | — |
| — | 14.11 | 14.30 | 14.21 | +0.43 | 17.4% | 752 | 17.4% | -0.58 | 16.47 | 16.38 | 16.56 | — |
| — | 13.60 | 13.79 | 13.70 | +0.42 | 17.4% | 753 | 17.4% | -0.60 | 16.95 | 16.88 | 17.02 | — |
| — | 13.10 | 13.29 | 13.20 | — | — | 754 | — | — | 17.46 | 17.39 | 17.53 | — |
| — | 12.63 | 12.81 | 12.72 | — | — | 755 | — | — | 17.98 | 17.91 | 18.05 | — |
| — | 12.15 | 12.32 | 12.23 | — | — | 756 | — | — | 18.49 | 18.37 | 18.61 | — |
| — | 11.68 | 11.86 | 11.77 | +0.38 | 17.1% | 757 | 17.1% | -0.64 | 19.04 | 18.91 | 19.16 | — |
| — | 11.23 | 11.41 | 11.32 | +0.37 | 17.1% | 758 | 17.1% | -0.65 | 19.59 | 19.47 | 19.72 | — |
| — | 10.80 | 10.98 | 10.89 | +0.36 | 17.1% | 759 | 17.1% | -0.66 | 20.16 | 20.04 | 20.29 | — |
| — | 10.38 | 10.54 | 10.46 | +0.35 | 17.0% | 760 | 17.0% | -0.67 | 20.75 | 20.63 | 20.88 | — |
| — | — | — | — | — | — | 761 | — | — | — | — | — | — |
| — | — | — | — | — | — | 762 | — | — | — | — | — | — |
| — | 8.42 | 8.58 | 8.50 | +0.30 | 16.8% | 765 | 16.8% | -0.72 | 23.86 | 23.73 | 24.00 | — |
| — | 6.76 | 6.90 | 6.83 | +0.25 | 16.6% | 770 | 16.6% | -0.77 | 27.28 | 27.14 | 27.42 | — |
| — | 5.37 | 5.48 | 5.42 | +0.21 | 16.5% | 775 | 16.5% | -0.82 | 30.86 | 30.59 | 31.14 | — |
| — | 4.23 | 4.33 | 4.28 | +0.17 | 16.4% | 780 | 16.4% | -0.86 | 34.82 | 34.52 | 35.12 | — |
| — | 2.57 | 2.66 | 2.62 | +0.12 | 16.4% | 790 | 16.4% | -0.93 | 44.27 | 43.16 | 45.37 | — |
| — | 2.00 | 2.07 | 2.04 | +0.09 | 16.4% | 795 | 16.4% | -0.96 | 48.86 | 47.74 | 49.98 | — |
| — | 1.18 | 1.24 | 1.21 | +0.06 | 16.6% | 805 | 16.6% | -0.99 | 57.66 | 55.72 | 59.59 | — |
| — | 0.71 | 0.75 | 0.73 | +0.04 | 16.9% | 815 | 16.9% | -1.00 | 67.60 | 65.67 | 69.53 | — |
| — | 0.43 | 0.46 | 0.45 | +0.03 | 17.2% | 825 | 17.2% | -1.00 | 77.50 | 75.68 | 79.32 | — |
| — | 0.26 | 0.29 | 0.28 | +0.02 | 17.7% | 835 | 17.7% | -1.00 | 87.53 | 85.67 | 89.39 | — |
| — | 0.16 | 0.20 | 0.18 | +0.01 | 18.2% | 845 | 18.2% | -1.00 | 97.53 | 95.67 | 99.39 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 19.8% | 870 | 19.8% | -1.00 | 122.53 | 120.67 | 124.39 | — |
| — | 0.04 | 0.08 | 0.06 | +0.00 | 20.5% | 880 | 20.5% | -1.00 | 132.59 | 130.66 | 134.53 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 21.7% | 895 | 21.7% | -1.00 | 147.59 | 145.66 | 149.53 | — |
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.