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 | |
| — | 146.94 | 150.32 | 148.63 | +0.98 | 38.0% | 595 | 38.0% | -0.02 | 0.53 | 0.51 | 0.55 | — |
| — | 132.21 | 135.60 | 133.91 | +0.98 | 35.5% | 610 | 35.5% | -0.02 | 0.67 | 0.65 | 0.69 | — |
| — | 122.36 | 125.41 | 123.89 | +0.98 | 33.9% | 620 | 33.9% | -0.02 | 0.79 | 0.76 | 0.81 | — |
| — | 112.46 | 115.85 | 114.16 | +0.97 | 32.3% | 630 | 32.3% | -0.03 | 0.93 | 0.91 | 0.95 | — |
| — | 97.80 | 101.20 | 99.50 | +0.96 | 30.0% | 645 | 30.0% | -0.04 | 1.22 | 1.20 | 1.24 | — |
| — | 89.24 | 89.89 | 89.56 | +0.95 | 28.5% | 655 | 28.5% | -0.05 | 1.49 | 1.47 | 1.51 | — |
| — | 79.62 | 80.28 | 79.95 | +0.94 | 27.0% | 665 | 27.0% | -0.06 | 1.84 | 1.81 | 1.88 | — |
| — | 70.15 | 70.78 | 70.47 | +0.93 | 25.7% | 675 | 25.7% | -0.07 | 2.32 | 2.28 | 2.36 | — |
| — | 60.85 | 63.16 | 62.01 | +0.91 | 24.3% | 685 | 24.3% | -0.09 | 2.96 | 2.93 | 3.00 | — |
| — | 51.93 | 54.04 | 52.98 | +0.88 | 23.1% | 695 | 23.1% | -0.12 | 3.86 | 3.81 | 3.91 | — |
| — | 47.46 | 47.93 | 47.70 | +0.86 | 22.5% | 700 | 22.5% | -0.14 | 4.42 | 4.37 | 4.47 | — |
| — | 38.84 | 39.37 | 39.10 | +0.82 | 21.3% | 710 | 21.3% | -0.18 | 5.86 | 5.80 | 5.92 | — |
| — | 34.84 | 35.33 | 35.09 | +0.80 | 20.7% | 715 | 20.7% | -0.21 | 6.76 | 6.70 | 6.83 | — |
| — | 30.95 | 31.17 | 31.06 | +0.77 | 20.2% | 720 | — | — | 7.81 | 7.75 | 7.87 | — |
| — | 27.18 | 27.39 | 27.29 | +0.73 | 19.7% | 725 | — | — | 9.04 | 8.99 | 9.10 | — |
| — | 26.44 | 26.67 | 26.55 | +0.73 | 19.6% | 726 | 19.6% | -0.28 | 9.31 | 9.24 | 9.38 | — |
| — | 25.73 | 25.94 | 25.84 | +0.72 | 19.5% | 727 | 19.5% | -0.28 | 9.59 | 9.52 | 9.65 | — |
| — | 25.01 | 25.23 | 25.12 | +0.71 | 19.4% | 728 | — | — | 9.88 | 9.80 | 9.95 | — |
| — | 24.30 | 24.52 | 24.41 | +0.70 | 19.3% | 729 | 19.3% | -0.30 | 10.17 | 10.10 | 10.24 | — |
| — | 23.62 | 23.80 | 23.71 | — | — | 730 | 19.2% | -0.31 | 10.46 | 10.40 | 10.53 | — |
| — | 22.92 | 23.12 | 23.02 | — | — | 731 | — | — | 10.78 | 10.71 | 10.84 | — |
| — | 22.24 | 22.44 | 22.34 | +0.68 | 19.0% | 732 | 19.0% | -0.32 | 11.11 | 11.03 | 11.19 | — |
| — | 21.57 | 21.77 | 21.67 | — | — | 733 | 18.9% | -0.33 | 11.43 | 11.36 | 11.50 | — |
| — | 20.91 | 21.10 | 21.00 | +0.66 | 18.8% | 734 | 18.8% | -0.34 | 11.77 | 11.70 | 11.84 | — |
| — | 20.27 | 20.43 | 20.35 | — | — | 735 | 18.7% | -0.35 | 12.12 | 12.05 | 12.18 | — |
| — | 19.63 | 19.81 | 19.72 | +0.65 | 18.6% | 736 | — | — | 12.49 | 12.42 | 12.57 | — |
| — | 19.00 | 19.18 | 19.09 | — | — | 737 | 18.5% | -0.37 | 12.87 | 12.79 | 12.95 | — |
| — | 18.41 | 18.55 | 18.48 | — | — | 738 | 18.4% | -0.38 | 13.25 | 13.17 | 13.33 | — |
| — | 17.79 | 17.94 | 17.86 | — | — | 739 | 18.3% | -0.39 | 13.64 | 13.57 | 13.72 | — |
| — | 17.21 | 17.32 | 17.27 | +0.61 | 18.3% | 740 | 18.3% | -0.40 | 14.05 | 13.97 | 14.13 | — |
| — | 16.62 | 16.75 | 16.68 | +0.60 | 18.2% | 741 | 18.2% | -0.40 | 14.46 | 14.38 | 14.54 | — |
| — | 16.04 | 16.17 | 16.11 | +0.59 | 18.1% | 742 | 18.1% | -0.41 | 14.89 | 14.81 | 14.97 | — |
| — | 15.48 | 15.61 | 15.54 | +0.58 | 18.0% | 743 | 18.0% | -0.42 | 15.33 | 15.25 | 15.41 | — |
| — | 14.92 | 15.05 | 14.98 | +0.57 | 17.9% | 744 | — | — | 15.78 | 15.70 | 15.86 | — |
| — | 14.35 | 14.50 | 14.43 | +0.56 | 17.9% | 745 | 17.9% | -0.45 | 16.25 | 16.17 | 16.33 | — |
| — | 13.82 | 13.97 | 13.89 | +0.55 | 17.8% | 746 | 17.8% | -0.46 | 16.73 | 16.64 | 16.81 | — |
| — | 13.33 | 13.46 | 13.39 | +0.54 | 17.7% | 747 | 17.7% | -0.47 | 17.21 | 17.13 | 17.30 | — |
| — | 12.82 | 12.94 | 12.88 | +0.53 | 17.6% | 748 | 17.6% | -0.48 | 17.71 | 17.63 | 17.80 | — |
| — | 12.33 | 12.45 | 12.39 | +0.52 | 17.6% | 749 | 17.6% | -0.49 | 18.22 | 18.13 | 18.31 | — |
| — | 11.85 | 11.97 | 11.91 | +0.51 | 17.5% | 750 | 17.5% | -0.50 | 18.73 | 18.61 | 18.85 | — |
| — | 11.35 | 11.49 | 11.42 | +0.50 | 17.4% | 751 | 17.4% | -0.51 | 19.27 | 19.14 | 19.41 | — |
| — | 10.91 | 11.04 | 10.97 | +0.49 | 17.4% | 752 | 17.4% | -0.52 | 19.83 | 19.69 | 19.97 | — |
| — | 10.47 | 10.59 | 10.53 | +0.48 | 17.3% | 753 | 17.3% | -0.53 | 20.39 | 20.25 | 20.53 | — |
| — | 10.03 | 10.16 | 10.10 | +0.47 | 17.2% | 754 | 17.2% | -0.54 | 20.97 | 20.83 | 21.11 | — |
| — | 9.61 | 9.73 | 9.67 | +0.46 | 17.2% | 755 | 17.2% | -0.55 | 21.55 | 21.42 | 21.67 | — |
| — | 9.20 | 9.32 | 9.26 | +0.45 | 17.1% | 756 | 17.1% | -0.56 | 22.16 | 22.02 | 22.30 | — |
| — | 7.68 | 7.80 | 7.74 | +0.41 | 16.9% | 760 | 16.9% | -0.61 | 24.70 | 24.55 | 24.84 | — |
| — | 6.05 | 6.16 | 6.11 | +0.35 | 16.7% | 765 | 16.7% | -0.66 | 27.98 | 27.66 | 28.30 | — |
| — | 4.69 | 4.79 | 4.74 | +0.30 | 16.5% | 770 | 16.5% | -0.72 | 32.45 | 31.57 | 33.34 | — |
| — | 3.61 | 3.68 | 3.65 | +0.25 | 16.3% | 775 | 16.3% | -0.77 | 36.48 | 35.50 | 37.45 | — |
| — | 2.72 | 2.81 | 2.77 | +0.21 | 16.2% | 780 | 16.2% | -0.82 | 40.75 | 39.76 | 41.74 | — |
| — | 1.52 | 1.57 | 1.54 | +0.14 | 16.1% | 790 | 16.1% | -0.89 | 49.30 | 47.78 | 50.81 | — |
| — | 1.14 | 1.19 | 1.17 | +0.12 | 16.1% | 795 | 16.1% | -0.93 | 54.09 | 52.40 | 55.77 | — |
| — | 0.63 | 0.68 | 0.66 | +0.08 | 16.3% | 805 | 16.3% | -0.98 | 64.02 | 62.29 | 65.75 | — |
| — | 0.36 | 0.40 | 0.38 | +0.05 | 16.6% | 815 | 16.6% | -1.00 | 74.03 | 72.29 | 75.76 | — |
| — | 0.21 | 0.25 | 0.23 | +0.03 | 17.0% | 825 | 17.0% | -1.00 | 84.03 | 82.29 | 85.76 | — |
| — | 0.13 | 0.16 | 0.14 | +0.02 | 17.5% | 835 | 17.5% | -1.00 | 94.21 | 92.75 | 95.67 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 18.2% | 850 | 18.2% | -1.00 | 109.03 | 107.29 | 110.76 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 18.8% | 860 | 18.8% | -1.00 | 119.14 | 117.29 | 120.98 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 19.4% | 870 | 19.4% | -1.00 | 129.14 | 127.30 | 130.98 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 20.4% | 885 | 20.4% | -1.00 | 144.13 | 142.28 | 145.98 | — |
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.