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 | |
| — | 145.85 | 149.53 | 147.69 | — | — | 600 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 131.46 | 133.65 | 132.56 | +1.00 | 72.1% | 615 | 72.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 120.87 | 124.54 | 122.70 | +1.00 | 66.6% | 625 | 66.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 105.76 | 109.55 | 107.66 | +1.00 | 59.1% | 640 | 59.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 95.81 | 99.37 | 97.59 | +1.00 | 54.2% | 650 | 54.2% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 85.82 | 89.49 | 87.66 | +1.00 | 49.2% | 660 | 49.2% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 75.93 | 79.58 | 77.75 | +0.99 | 44.3% | 670 | 44.3% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 65.87 | 68.92 | 67.39 | +0.99 | 39.5% | 680 | 39.5% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 56.96 | 59.61 | 58.28 | +0.98 | 35.1% | 690 | 35.1% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 46.31 | 48.70 | 47.51 | +0.97 | 30.8% | 700 | 30.8% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 40.99 | 44.65 | 42.82 | +0.96 | 28.7% | 705 | 28.7% | -0.04 | 0.08 | 0.07 | 0.09 | — |
| — | 32.50 | 32.99 | 32.74 | +0.93 | 24.8% | 715 | 24.8% | -0.07 | 0.15 | 0.14 | 0.16 | — |
| — | 27.67 | 28.06 | 27.86 | +0.90 | 23.0% | 720 | 23.0% | -0.10 | 0.21 | 0.21 | 0.22 | — |
| — | 22.79 | 23.17 | 22.98 | +0.86 | 21.3% | 725 | 21.3% | -0.14 | 0.34 | 0.33 | 0.34 | — |
| — | 18.02 | 18.38 | 18.20 | — | — | 730 | — | — | 0.56 | 0.54 | 0.57 | — |
| — | 16.10 | 16.51 | 16.30 | +0.75 | 19.0% | 732 | — | — | 0.69 | 0.68 | 0.70 | — |
| — | 15.20 | 15.59 | 15.39 | — | — | 733 | — | — | 0.79 | 0.77 | 0.80 | — |
| — | 14.29 | 14.68 | 14.48 | — | — | 734 | — | — | 0.88 | 0.87 | 0.89 | — |
| — | 13.43 | 13.79 | 13.61 | — | — | 735 | — | — | 0.99 | 0.98 | 1.00 | — |
| — | 12.60 | 12.91 | 12.76 | — | — | 736 | — | — | 1.12 | 1.11 | 1.13 | — |
| — | 11.74 | 12.05 | 11.89 | — | — | 737 | — | — | 1.26 | 1.25 | 1.28 | — |
| — | 10.91 | 11.14 | 11.03 | — | — | 738 | — | — | 1.43 | 1.41 | 1.44 | — |
| — | 10.08 | 10.36 | 10.22 | — | — | 739 | 17.4% | -0.42 | 1.60 | 1.59 | 1.62 | — |
| — | 9.30 | 9.56 | 9.43 | +0.56 | 17.2% | 740 | 17.2% | -0.45 | 1.81 | 1.80 | 1.83 | 115 |
| — | 8.50 | 8.79 | 8.64 | +0.53 | 17.0% | 741 | 17.0% | -0.48 | 2.05 | 2.03 | 2.07 | — |
| — | 7.83 | 7.92 | 7.88 | +0.50 | 16.9% | 742 | 16.9% | -0.51 | 2.31 | 2.29 | 2.32 | — |
| — | 7.12 | 7.20 | 7.16 | +0.47 | 16.7% | 743 | 16.7% | -0.54 | 2.60 | 2.58 | 2.62 | — |
| — | 6.46 | 6.51 | 6.49 | +0.43 | 16.5% | 744 | 16.5% | -0.57 | 2.92 | 2.89 | 2.94 | — |
| — | 5.81 | 5.86 | 5.83 | +0.40 | 16.4% | 745 | 16.4% | -0.60 | 3.27 | 3.25 | 3.29 | — |
| — | 5.19 | 5.24 | 5.21 | +0.37 | 16.2% | 746 | 16.2% | -0.63 | 3.66 | 3.64 | 3.68 | — |
| — | 4.61 | 4.66 | 4.63 | +0.34 | 16.1% | 747 | 16.1% | -0.66 | 4.08 | 4.06 | 4.11 | — |
| — | 4.09 | 4.12 | 4.11 | +0.31 | 16.0% | 748 | 16.0% | -0.69 | 4.55 | 4.52 | 4.58 | — |
| — | 3.60 | 3.63 | 3.62 | +0.28 | 15.9% | 749 | 15.9% | -0.72 | 5.05 | 5.03 | 5.08 | — |
| — | 3.15 | 3.17 | 3.16 | +0.26 | 15.8% | 750 | 15.8% | -0.75 | 5.61 | 5.58 | 5.64 | — |
| — | 2.72 | 2.76 | 2.74 | +0.23 | 15.7% | 751 | 15.7% | -0.78 | 6.20 | 6.16 | 6.24 | — |
| — | 2.37 | 2.38 | 2.38 | +0.21 | 15.7% | 752 | 15.7% | -0.80 | 6.84 | 6.79 | 6.89 | — |
| — | 2.02 | 2.05 | 2.04 | +0.18 | 15.6% | 753 | 15.6% | -0.83 | 7.51 | 7.45 | 7.57 | — |
| — | 1.72 | 1.75 | 1.74 | +0.16 | 15.6% | 754 | 15.6% | -0.85 | 8.13 | 7.94 | 8.33 | — |
| — | 1.46 | 1.49 | 1.48 | +0.14 | 15.5% | 755 | 15.5% | -0.87 | 8.85 | 8.62 | 9.07 | — |
| — | 1.23 | 1.25 | 1.24 | +0.13 | 15.5% | 756 | 15.5% | -0.88 | 9.61 | 9.37 | 9.85 | — |
| — | 1.03 | 1.05 | 1.04 | +0.11 | 15.4% | 757 | 15.4% | -0.90 | 10.43 | 10.20 | 10.66 | — |
| — | 0.85 | 0.88 | 0.86 | +0.10 | 15.3% | 758 | 15.3% | -0.91 | 11.24 | 11.00 | 11.49 | — |
| — | 0.71 | 0.73 | 0.72 | +0.08 | 15.3% | 759 | 15.3% | -0.93 | 12.10 | 11.84 | 12.36 | — |
| — | 0.59 | 0.60 | 0.59 | +0.07 | 15.2% | 760 | 15.2% | -0.94 | 12.98 | 12.72 | 13.24 | — |
| — | — | — | — | — | — | 761 | — | — | — | — | — | — |
| — | — | — | — | — | — | 762 | — | — | — | — | — | — |
| — | 0.21 | 0.23 | 0.22 | +0.04 | 15.2% | 765 | 15.2% | -0.98 | 17.66 | 17.38 | 17.94 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 15.9% | 770 | 15.9% | -0.99 | 23.30 | 22.28 | 24.33 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 17.3% | 775 | 17.3% | -1.00 | 28.36 | 27.28 | 29.45 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 19.3% | 780 | 19.3% | -1.00 | 32.58 | 32.28 | 32.87 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 790 | 23.5% | -1.00 | 42.65 | 40.76 | 44.53 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 25.4% | 795 | 25.4% | -1.00 | 47.58 | 45.75 | 49.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 29.0% | 805 | 29.0% | -1.00 | 57.64 | 55.75 | 59.53 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 32.7% | 815 | — | — | 67.62 | 65.80 | 69.45 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 825 | — | — | 77.64 | 75.75 | 79.53 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 40.8% | 835 | — | — | 87.64 | 85.75 | 89.53 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 44.7% | 845 | — | — | 97.64 | 95.75 | 99.53 | — |
| — | — | 0.02 | — | +0.00 | 53.9% | 870 | — | — | 122.64 | 120.75 | 124.53 | — |
| — | — | 0.02 | — | +0.00 | 57.8% | 880 | — | — | 132.62 | 130.80 | 134.44 | — |
| — | — | 0.02 | — | +0.00 | 63.3% | 895 | — | — | 147.64 | 145.75 | 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.