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 | |
| — | 145.13 | 148.49 | 146.81 | +1.00 | 50.5% | 595 | 50.5% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 130.07 | 133.56 | 131.81 | +1.00 | 46.9% | 610 | 46.9% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 120.10 | 123.54 | 121.82 | +1.00 | 44.7% | 620 | 44.7% | -0.00 | 0.07 | 0.07 | 0.08 | — |
| — | 110.13 | 113.62 | 111.88 | +0.99 | 42.4% | 630 | 42.4% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 95.31 | 98.62 | 96.97 | +0.99 | 38.8% | 645 | 38.8% | -0.01 | 0.15 | 0.15 | 0.16 | — |
| — | 85.26 | 88.76 | 87.01 | +0.99 | 36.3% | 655 | 36.3% | -0.01 | 0.20 | 0.20 | 0.21 | — |
| — | 75.34 | 78.81 | 77.08 | +0.98 | 33.7% | 665 | 33.7% | -0.02 | 0.27 | 0.26 | 0.28 | — |
| — | 65.54 | 68.89 | 67.22 | +0.98 | 31.2% | 675 | 31.2% | -0.02 | 0.36 | 0.35 | 0.37 | — |
| — | 55.68 | 59.01 | 57.34 | +0.97 | 28.6% | 685 | 28.6% | -0.03 | 0.49 | 0.48 | 0.50 | — |
| — | 45.79 | 48.95 | 47.37 | +0.96 | 26.1% | 695 | 26.1% | -0.04 | 0.71 | 0.70 | 0.72 | — |
| — | 41.05 | 43.02 | 42.03 | +0.95 | 24.9% | 700 | 24.9% | -0.05 | 0.87 | 0.86 | 0.88 | — |
| — | 32.96 | 33.54 | 33.25 | +0.92 | 22.7% | 710 | 22.7% | -0.08 | 1.41 | 1.39 | 1.42 | — |
| — | 28.40 | 28.95 | 28.68 | +0.90 | 21.7% | 715 | 21.7% | -0.10 | 1.83 | 1.82 | 1.85 | — |
| — | 23.99 | 24.50 | 24.25 | +0.87 | 20.8% | 720 | 20.8% | -0.13 | 2.41 | 2.39 | 2.43 | — |
| — | 19.79 | 20.27 | 20.03 | +0.84 | 20.0% | 725 | 20.0% | -0.16 | 3.21 | 3.19 | 3.23 | — |
| — | 18.97 | 19.46 | 19.21 | +0.83 | 19.6% | 726 | 19.8% | -0.17 | 3.40 | 3.38 | 3.43 | — |
| — | 18.17 | 18.65 | 18.41 | +0.82 | 19.6% | 727 | 19.6% | -0.18 | 3.60 | 3.57 | 3.63 | — |
| — | 17.39 | 17.86 | 17.62 | +0.81 | 19.5% | 728 | 19.5% | -0.19 | 3.81 | 3.79 | 3.84 | — |
| — | 16.61 | 17.07 | 16.84 | +0.80 | 19.4% | 729 | 19.3% | -0.20 | 4.04 | 4.01 | 4.07 | — |
| — | 15.86 | 16.09 | 15.97 | +0.79 | 19.2% | 730 | 19.2% | -0.21 | 4.28 | 4.25 | 4.30 | — |
| — | 15.11 | 15.35 | 15.23 | +0.78 | 19.0% | 731 | 19.0% | -0.22 | 4.53 | 4.50 | 4.56 | — |
| — | 14.39 | 14.61 | 14.50 | +0.77 | 18.9% | 732 | 18.9% | -0.23 | 4.80 | 4.77 | 4.83 | — |
| — | 13.67 | 13.89 | 13.78 | +0.76 | 18.7% | 733 | 18.7% | -0.25 | 5.08 | 5.05 | 5.11 | — |
| — | 12.97 | 13.19 | 13.08 | +0.74 | 18.6% | 734 | 18.6% | -0.26 | 5.38 | 5.35 | 5.40 | — |
| — | 12.31 | 12.50 | 12.40 | +0.73 | 18.5% | 735 | 18.5% | -0.27 | 5.70 | 5.67 | 5.72 | — |
| — | 11.62 | 11.83 | 11.72 | +0.71 | 18.3% | 736 | 18.3% | -0.29 | 6.03 | 6.00 | 6.06 | — |
| — | 10.97 | 11.18 | 11.07 | +0.70 | 18.2% | 737 | 18.2% | -0.30 | 6.39 | 6.36 | 6.42 | — |
| — | 10.35 | 10.55 | 10.45 | +0.69 | 18.0% | 738 | 18.0% | -0.32 | 6.76 | 6.73 | 6.79 | — |
| — | 9.75 | 9.94 | 9.85 | +0.67 | 17.9% | 739 | 17.9% | -0.33 | 7.15 | 7.12 | 7.18 | — |
| — | 9.19 | 9.26 | 9.22 | +0.65 | 17.6% | 740 | 17.8% | -0.35 | 7.56 | 7.53 | 7.59 | — |
| — | 8.63 | 8.69 | 8.66 | +0.64 | 17.7% | 741 | — | — | 7.99 | 7.96 | 8.02 | — |
| — | 8.08 | 8.14 | 8.11 | +0.62 | 17.6% | 742 | — | — | 8.45 | 8.41 | 8.48 | — |
| — | 7.55 | 7.61 | 7.58 | — | — | 743 | 17.5% | -0.40 | 8.92 | 8.89 | 8.95 | — |
| — | 7.04 | 7.10 | 7.07 | +0.59 | 17.4% | 744 | 17.4% | -0.42 | 9.42 | 9.39 | 9.45 | — |
| — | 6.56 | 6.61 | 6.58 | — | — | 745 | — | — | 9.95 | 9.85 | 10.04 | — |
| — | 6.09 | 6.15 | 6.12 | +0.55 | 17.2% | 746 | — | — | 10.48 | 10.38 | 10.59 | — |
| — | 5.65 | 5.70 | 5.67 | — | — | 747 | — | — | 11.06 | 10.95 | 11.17 | — |
| — | 5.23 | 5.28 | 5.25 | — | — | 748 | — | — | 11.62 | 11.53 | 11.72 | — |
| — | 4.83 | 4.88 | 4.86 | — | — | 749 | — | — | 12.24 | 12.13 | 12.36 | — |
| — | 4.45 | 4.50 | 4.47 | — | — | 750 | — | — | 12.87 | 12.75 | 12.98 | — |
| — | 4.10 | 4.14 | 4.12 | — | — | 751 | — | — | 13.53 | 13.41 | 13.64 | — |
| — | 3.75 | 3.81 | 3.78 | +0.43 | 16.7% | 752 | — | — | 14.17 | 13.98 | 14.36 | — |
| — | 3.44 | 3.48 | 3.46 | +0.42 | 16.7% | 753 | — | — | 14.87 | 14.67 | 15.07 | — |
| — | 3.15 | 3.19 | 3.17 | — | — | 754 | 16.5% | -0.61 | 14.86 | 13.92 | 15.79 | — |
| — | 2.87 | 2.92 | 2.90 | +0.38 | 16.5% | 755 | — | — | 16.29 | 16.11 | 16.46 | — |
| — | 2.61 | 2.65 | 2.63 | +0.36 | 16.6% | 756 | — | — | 17.05 | 16.85 | 17.26 | — |
| — | 1.75 | 1.79 | 1.77 | +0.29 | 16.2% | 760 | — | — | 20.27 | 20.03 | 20.50 | — |
| — | 1.02 | 1.05 | 1.03 | +0.21 | 16.0% | 765 | 16.0% | -0.81 | 24.62 | 24.38 | 24.86 | — |
| — | 0.57 | 0.60 | 0.58 | — | — | 770 | 15.9% | -0.88 | 29.26 | 29.04 | 29.48 | — |
| — | 0.31 | 0.34 | 0.33 | +0.09 | 15.9% | 775 | — | — | 34.17 | 33.93 | 34.41 | — |
| — | 0.17 | 0.19 | 0.18 | +0.06 | 16.1% | 780 | 16.1% | -0.97 | 39.02 | 37.29 | 40.75 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 790 | 17.2% | -1.00 | 49.16 | 47.64 | 50.67 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 18.0% | 795 | — | — | 54.13 | 52.59 | 55.67 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 805 | — | — | 64.03 | 62.29 | 65.76 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 22.0% | 815 | 22.0% | -1.00 | 74.03 | 72.30 | 75.76 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 825 | 39.3% | -1.00 | 84.21 | 82.75 | 85.67 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 26.0% | 835 | 26.0% | -1.00 | 94.00 | 92.33 | 95.67 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 28.5% | 850 | 28.5% | -1.00 | 108.98 | 107.29 | 110.67 | — |
| — | — | 0.02 | — | — | — | 860 | 29.8% | -1.00 | 119.02 | 117.28 | 120.76 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 870 | 30.9% | -1.00 | 129.02 | 127.28 | 130.76 | — |
| — | — | 0.02 | — | +0.00 | 32.1% | 885 | 32.1% | -1.00 | 144.02 | 142.28 | 145.76 | — |
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.