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 | |
| — | 146.44 | 150.07 | 148.25 | — | — | 600 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 131.34 | 135.11 | 133.22 | +0.99 | 45.5% | 615 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 121.54 | 125.15 | 123.34 | — | — | 625 | 43.4% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 106.43 | 110.21 | 108.32 | — | — | 640 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 96.48 | 100.27 | 98.38 | — | — | 650 | — | — | 0.18 | 0.17 | 0.19 | — |
| — | 86.54 | 90.33 | 88.44 | — | — | 660 | — | — | 0.23 | 0.22 | 0.24 | — |
| — | 76.61 | 80.41 | 78.51 | +0.97 | 32.9% | 670 | 32.9% | -0.03 | 0.28 | 0.27 | 0.30 | — |
| — | 66.89 | 70.50 | 68.69 | — | — | 680 | — | — | 0.36 | 0.35 | 0.38 | — |
| — | 56.84 | 60.63 | 58.73 | — | — | 690 | — | — | 0.48 | 0.47 | 0.50 | — |
| — | 47.19 | 50.84 | 49.02 | +0.92 | 25.0% | 700 | 25.0% | -0.08 | 0.67 | 0.65 | 0.69 | — |
| — | 42.19 | 46.05 | 44.12 | +0.90 | 23.8% | 705 | 23.8% | -0.10 | 0.81 | 0.79 | 0.83 | — |
| — | 34.27 | 34.72 | 34.49 | +0.85 | 21.7% | 715 | 21.7% | -0.15 | 1.27 | 1.27 | 1.28 | — |
| — | 29.70 | 30.10 | 29.90 | — | — | 720 | 20.8% | -0.19 | 1.66 | 1.65 | 1.67 | — |
| — | 25.22 | 25.69 | 25.45 | +0.76 | 20.3% | 725 | 19.9% | -0.24 | 2.20 | 2.18 | 2.22 | — |
| — | 20.78 | 21.38 | 21.08 | — | — | 730 | — | — | 2.92 | 2.91 | 2.92 | — |
| — | 19.34 | 19.74 | 19.54 | +0.68 | 18.7% | 732 | 18.7% | -0.33 | 3.29 | 3.26 | 3.31 | — |
| — | 18.53 | 18.93 | 18.73 | +0.66 | 18.6% | 733 | 18.6% | -0.34 | 3.48 | 3.45 | 3.51 | — |
| — | 17.75 | 18.09 | 17.92 | +0.65 | 18.4% | 734 | 18.4% | -0.36 | 3.69 | 3.66 | 3.71 | — |
| — | 16.98 | 17.36 | 17.17 | +0.63 | 18.3% | 735 | 18.3% | -0.37 | 3.92 | 3.90 | 3.93 | — |
| — | 16.22 | 16.59 | 16.41 | +0.62 | 18.2% | 736 | 18.2% | -0.39 | 4.16 | 4.13 | 4.18 | — |
| — | 15.47 | 15.84 | 15.65 | +0.60 | 18.1% | 737 | 18.1% | -0.40 | 4.41 | 4.38 | 4.44 | — |
| — | 14.71 | 15.11 | 14.91 | +0.58 | 17.9% | 738 | 17.9% | -0.42 | 4.68 | 4.65 | 4.71 | — |
| — | 13.99 | 14.38 | 14.19 | +0.57 | 17.8% | 739 | 17.8% | -0.44 | 4.96 | 4.93 | 4.98 | — |
| — | 13.33 | 13.55 | 13.44 | +0.55 | 17.7% | 740 | 17.7% | -0.46 | 5.25 | 5.23 | 5.28 | — |
| — | 12.66 | 12.87 | 12.77 | +0.53 | 17.6% | 741 | 17.6% | -0.47 | 5.58 | 5.54 | 5.61 | — |
| — | 11.99 | 12.20 | 12.10 | +0.51 | 17.5% | 742 | 17.5% | -0.49 | 5.91 | 5.88 | 5.94 | — |
| — | 11.34 | 11.56 | 11.45 | +0.50 | 17.4% | 743 | 17.4% | -0.51 | 6.26 | 6.23 | 6.30 | — |
| — | 10.71 | 10.93 | 10.82 | +0.48 | 17.3% | 744 | 17.3% | -0.53 | 6.63 | 6.60 | 6.67 | — |
| — | 10.10 | 10.31 | 10.21 | +0.46 | 17.2% | 745 | 17.2% | -0.55 | 7.03 | 6.99 | 7.07 | — |
| — | 9.51 | 9.72 | 9.62 | +0.44 | 17.1% | 746 | 17.1% | -0.57 | 7.44 | 7.40 | 7.48 | — |
| — | 9.00 | 9.08 | 9.04 | +0.42 | 17.0% | 747 | — | — | 7.88 | 7.85 | 7.91 | — |
| — | 8.46 | 8.52 | 8.49 | +0.40 | 16.9% | 748 | 16.9% | -0.60 | 8.32 | 8.29 | 8.36 | — |
| — | 7.93 | 7.99 | 7.96 | +0.39 | 16.8% | 749 | 16.8% | -0.62 | 8.80 | 8.76 | 8.84 | — |
| — | 7.42 | 7.48 | 7.45 | +0.37 | 16.7% | 750 | 16.7% | -0.64 | 9.29 | 9.25 | 9.34 | — |
| — | 6.92 | 6.99 | 6.96 | +0.35 | 16.7% | 751 | 16.7% | -0.66 | 9.81 | 9.77 | 9.86 | — |
| — | 6.47 | 6.53 | 6.50 | +0.33 | 16.6% | 752 | 16.6% | -0.68 | 10.38 | 10.28 | 10.47 | — |
| — | 6.02 | 6.08 | 6.05 | +0.31 | 16.6% | 753 | 16.6% | -0.70 | 10.94 | 10.84 | 11.04 | — |
| — | 5.60 | 5.65 | 5.62 | +0.30 | 16.5% | 754 | 16.5% | -0.71 | 11.52 | 11.42 | 11.62 | — |
| — | 5.20 | 5.25 | 5.22 | +0.28 | 16.5% | 755 | 16.5% | -0.73 | 12.12 | 12.02 | 12.23 | — |
| — | 4.81 | 4.87 | 4.84 | +0.27 | 16.4% | 756 | 16.4% | -0.75 | 12.75 | 12.64 | 12.86 | — |
| — | 4.45 | 4.50 | 4.47 | +0.25 | 16.4% | 757 | 16.4% | -0.76 | 13.39 | 13.28 | 13.51 | — |
| — | 4.11 | 4.16 | 4.13 | +0.23 | 16.3% | 758 | 16.3% | -0.78 | 14.06 | 13.95 | 14.17 | — |
| — | 3.79 | 3.84 | 3.81 | +0.22 | 16.3% | 759 | 16.3% | -0.79 | 14.75 | 14.64 | 14.86 | — |
| — | 3.48 | 3.53 | 3.50 | +0.21 | 16.2% | 760 | 16.2% | -0.81 | 15.46 | 15.34 | 15.57 | — |
| — | — | — | — | — | — | 761 | — | — | — | — | — | — |
| — | — | — | — | — | — | 762 | — | — | — | — | — | — |
| — | 2.24 | 2.29 | 2.27 | +0.14 | 16.0% | 765 | 16.0% | -0.87 | 19.13 | 18.87 | 19.39 | — |
| — | 1.39 | 1.43 | 1.41 | — | — | 770 | — | — | 23.36 | 23.08 | 23.63 | — |
| — | 0.84 | 0.87 | 0.85 | — | — | 775 | — | — | 27.89 | 27.61 | 28.18 | — |
| — | 0.49 | 0.52 | 0.51 | +0.05 | 15.9% | 780 | — | — | 32.66 | 32.36 | 32.96 | — |
| — | 0.17 | 0.20 | 0.18 | — | — | 790 | 16.5% | -1.00 | 42.53 | 40.67 | 44.40 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 795 | — | — | 47.60 | 45.67 | 49.53 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 805 | — | — | 57.60 | 55.67 | 59.53 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 815 | — | — | 67.60 | 65.67 | 69.53 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 22.3% | 825 | 22.3% | -1.00 | 77.60 | 75.67 | 79.53 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 24.2% | 835 | 24.2% | -1.00 | 87.60 | 85.67 | 89.53 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 26.2% | 845 | 26.2% | -1.00 | 97.60 | 95.67 | 99.53 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 30.8% | 870 | 30.8% | -1.00 | 122.60 | 120.67 | 124.53 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 32.5% | 880 | 32.5% | -1.00 | 132.60 | 130.67 | 134.53 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 895 | — | — | 147.60 | 145.67 | 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.