Spot 740.97
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 144.47 | 147.34 | 145.91 | +1.00 | 97.9% | 595 | 97.9% | -0.00 | — | — | 0.02 | — |
| — | 129.47 | 132.58 | 131.03 | +1.00 | 87.3% | 610 | 87.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 119.48 | 122.55 | 121.02 | +1.00 | 79.9% | 620 | 79.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 109.49 | 112.57 | 111.03 | +1.00 | 72.6% | 630 | 72.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 94.62 | 97.58 | 96.10 | +1.00 | 62.2% | 645 | 62.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 84.57 | 87.59 | 86.08 | +1.00 | 55.9% | 655 | 55.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 74.63 | 77.30 | 75.97 | +1.00 | 50.1% | 665 | 50.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 64.63 | 67.60 | 66.11 | +1.00 | 44.9% | 675 | 44.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 54.63 | 58.00 | 56.31 | +1.00 | 40.0% | 685 | 40.0% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 44.66 | 47.63 | 46.15 | +0.99 | 34.0% | 695 | 34.0% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 39.67 | 42.68 | 41.17 | +0.99 | 31.8% | 700 | 31.8% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 31.05 | 31.73 | 31.39 | +0.98 | 26.4% | 710 | 26.4% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 24.77 | 26.78 | 25.77 | +0.98 | 24.5% | 715 | 24.5% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 21.22 | 21.88 | 21.55 | +0.97 | 22.8% | 720 | 22.8% | -0.03 | 0.24 | 0.23 | 0.25 | — |
| — | 16.45 | 17.05 | 16.75 | +0.95 | 21.5% | 725 | 21.5% | -0.05 | 0.47 | 0.46 | 0.48 | — |
| — | 15.52 | 16.16 | 15.84 | +0.94 | 21.2% | 726 | 21.2% | -0.06 | 0.54 | 0.53 | 0.55 | — |
| — | 14.61 | 15.22 | 14.91 | +0.94 | 21.0% | 727 | 21.0% | -0.06 | 0.63 | 0.62 | 0.64 | — |
| — | 13.70 | 14.31 | 14.01 | +0.93 | 20.7% | 728 | 20.7% | -0.07 | 0.72 | 0.71 | 0.73 | — |
| 6,668 | 12.81 | 13.41 | 13.11 | +0.93 | 20.5% | 729 | 20.5% | -0.07 | 0.82 | 0.82 | 0.83 | — |
| 6,347 | 11.94 | 12.52 | 12.23 | +0.92 | 20.3% | 730 | 20.3% | -0.08 | 0.95 | 0.95 | 0.96 | 5,823 |
| — | 11.08 | 11.65 | 11.37 | +0.91 | 20.1% | 731 | 20.1% | -0.09 | 1.09 | 1.08 | 1.10 | — |
| — | 10.25 | 10.81 | 10.53 | +0.90 | 19.9% | 732 | 19.9% | -0.11 | 1.25 | 1.24 | 1.26 | — |
| — | 9.43 | 9.97 | 9.70 | +0.88 | 19.6% | 733 | 19.6% | -0.12 | 1.42 | 1.41 | 1.43 | 1,349 |
| 2,078 | 8.64 | 9.16 | 8.90 | +0.87 | 19.4% | 734 | 19.4% | -0.13 | 1.64 | 1.62 | 1.65 | — |
| — | 7.87 | 8.05 | 7.96 | +0.85 | 19.2% | 735 | 19.2% | -0.15 | 1.85 | 1.84 | 1.86 | — |
| — | 7.17 | 7.25 | 7.21 | +0.84 | 19.0% | 736 | 19.0% | -0.16 | 2.10 | 2.09 | 2.11 | — |
| — | 6.46 | 6.52 | 6.49 | +0.82 | 18.8% | 737 | 18.8% | -0.18 | 2.40 | 2.38 | 2.41 | — |
| — | 5.78 | 5.84 | 5.81 | +0.80 | 18.4% | 738 | 18.4% | -0.20 | 2.71 | 2.69 | 2.73 | — |
| — | 5.14 | 5.18 | 5.16 | +0.77 | 18.3% | 739 | 18.3% | -0.23 | 3.06 | 3.04 | 3.08 | — |
| — | 4.53 | 4.57 | 4.55 | +0.75 | 17.9% | 740 | 17.9% | -0.25 | 3.45 | 3.43 | 3.47 | — |
| — | 3.95 | 4.00 | 3.98 | +0.73 | 17.8% | 741 | 17.8% | -0.27 | 3.88 | 3.86 | 3.90 | — |
| — | 3.43 | 3.47 | 3.45 | +0.70 | 17.5% | 742 | 17.5% | -0.30 | 4.36 | 4.34 | 4.38 | — |
| — | 2.95 | 2.99 | 2.97 | +0.67 | 17.4% | 743 | 17.4% | -0.33 | 4.88 | 4.86 | 4.91 | — |
| — | 2.51 | 2.55 | 2.53 | +0.64 | 17.1% | 744 | 17.1% | -0.37 | 5.46 | 5.43 | 5.48 | — |
| — | 2.13 | 2.15 | 2.14 | +0.60 | 17.0% | 745 | 17.0% | -0.40 | 6.07 | 6.04 | 6.10 | — |
| — | 1.78 | 1.81 | 1.79 | +0.57 | 16.9% | 746 | 16.9% | -0.43 | 6.75 | 6.70 | 6.79 | — |
| — | 1.48 | 1.51 | 1.50 | +0.53 | 16.7% | 747 | 16.7% | -0.47 | 7.38 | 7.20 | 7.55 | — |
| — | 1.22 | 1.25 | 1.24 | +0.49 | 16.5% | 748 | 16.5% | -0.51 | 8.10 | 7.92 | 8.28 | — |
| — | 1.00 | 1.02 | 1.01 | +0.46 | 16.4% | 749 | 16.4% | -0.55 | 8.98 | 8.88 | 9.08 | — |
| — | 0.81 | 0.82 | 0.81 | +0.42 | 16.4% | 750 | 16.4% | -0.58 | 9.71 | 9.52 | 9.90 | — |
| — | 0.65 | 0.68 | 0.67 | +0.38 | 16.2% | 751 | 16.2% | -0.62 | 10.58 | 10.37 | 10.79 | — |
| — | 0.52 | 0.54 | 0.53 | +0.35 | 16.1% | 752 | 16.1% | -0.66 | 11.46 | 11.23 | 11.68 | — |
| — | 0.42 | 0.44 | 0.43 | +0.31 | 16.1% | 753 | 16.1% | -0.69 | 12.36 | 12.13 | 12.59 | — |
| — | 0.34 | 0.36 | 0.35 | +0.28 | 16.1% | 754 | 16.1% | -0.73 | 13.29 | 13.06 | 13.52 | — |
| — | 0.28 | 0.29 | 0.28 | +0.25 | 16.1% | 755 | 16.1% | -0.76 | 14.23 | 14.00 | 14.46 | — |
| — | 0.21 | 0.24 | 0.23 | — | — | 756 | 16.1% | -0.79 | 15.19 | 14.95 | 15.42 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 760 | 16.5% | -0.89 | 19.18 | 18.98 | 19.38 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 18.0% | 765 | — | — | 24.14 | 23.91 | 24.37 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 20.2% | 770 | 20.2% | -0.99 | 29.14 | 28.91 | 29.38 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.8% | 775 | 22.8% | -1.00 | 34.14 | 33.91 | 34.37 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.3% | 780 | 25.3% | -1.00 | 39.17 | 37.67 | 40.67 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 790 | 30.1% | -1.00 | 49.37 | 48.06 | 50.67 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 32.5% | 795 | 32.5% | -1.00 | 54.21 | 52.75 | 55.67 | — |
| — | — | 0.02 | — | +0.00 | 37.8% | 805 | 37.8% | -1.00 | 64.19 | 62.66 | 65.73 | — |
| — | — | 0.02 | — | +0.00 | 42.9% | 815 | 42.9% | -1.00 | 74.17 | 72.66 | 75.68 | — |
| — | — | 0.02 | — | +0.00 | 47.2% | 825 | 47.2% | -1.00 | 84.15 | 82.62 | 85.68 | — |
| — | — | 0.02 | — | +0.00 | 47.7% | 835 | 47.7% | -1.00 | 94.36 | 93.04 | 95.67 | — |
| — | — | 0.01 | — | +0.00 | 51.2% | 850 | 51.2% | -1.00 | 109.20 | 107.74 | 110.67 | — |
| — | — | 0.01 | — | +0.00 | 54.2% | 860 | 54.2% | -1.00 | 119.17 | 117.66 | 120.67 | — |
| — | — | 0.01 | — | +0.00 | 57.0% | 870 | 57.0% | -1.00 | 129.21 | 127.73 | 130.68 | — |
| — | — | 0.01 | — | +0.00 | 60.5% | 885 | 60.5% | -1.00 | 144.16 | 142.66 | 145.67 | — |
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.