Spot 741.46
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 143.42 | 147.31 | 145.37 | +1.00 | 107.0% | 595 | 107.0% | -0.00 | — | — | 0.01 | — |
| — | 128.43 | 132.29 | 130.36 | +1.00 | 101.6% | 610 | 101.6% | -0.00 | — | — | 0.01 | — |
| — | 118.43 | 122.34 | 120.39 | +1.00 | 98.1% | 620 | 98.1% | -0.00 | — | — | 0.02 | — |
| — | 108.09 | 112.30 | 110.19 | +1.00 | 94.9% | 630 | 94.9% | -0.00 | — | — | 0.01 | — |
| — | 93.44 | 97.35 | 95.39 | +1.00 | 86.9% | 645 | 86.9% | -0.00 | — | — | 0.01 | — |
| — | 83.57 | 86.79 | 85.18 | +1.00 | 78.8% | 655 | 78.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 73.57 | 76.78 | 75.17 | +1.00 | 69.7% | 665 | 69.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 63.57 | 66.79 | 65.18 | +1.00 | 61.0% | 675 | 61.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 53.46 | 56.79 | 55.12 | +1.00 | 52.6% | 685 | 52.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 48.58 | 51.80 | 50.19 | +1.00 | 48.6% | 690 | 48.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 38.59 | 41.81 | 40.20 | +0.99 | 41.2% | 700 | 41.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 33.60 | 35.36 | 34.48 | +0.99 | 37.4% | 705 | 37.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 28.97 | 31.83 | 30.40 | +0.99 | 33.5% | 710 | 33.5% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 24.06 | 26.85 | 25.45 | +0.98 | 29.5% | 715 | 29.5% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 19.06 | 21.88 | 20.47 | +0.96 | 25.9% | 720 | 25.9% | -0.04 | 0.09 | 0.08 | 0.09 | — |
| — | 14.17 | 16.97 | 15.57 | +0.92 | 22.5% | 725 | 22.5% | -0.08 | 0.17 | 0.17 | 0.18 | — |
| — | 13.26 | 14.49 | 13.88 | +0.91 | 22.0% | 726 | 22.0% | -0.09 | 0.20 | 0.20 | 0.21 | — |
| — | 12.27 | 13.53 | 12.90 | +0.89 | 21.5% | 727 | 21.5% | -0.11 | 0.24 | 0.24 | 0.25 | — |
| — | 11.76 | 12.59 | 12.18 | +0.88 | 21.0% | 728 | 21.0% | -0.12 | 0.30 | 0.29 | 0.31 | — |
| — | 10.41 | 11.65 | 11.03 | +0.87 | 20.7% | 729 | 20.7% | -0.13 | 0.38 | 0.37 | 0.38 | — |
| — | 9.62 | 10.49 | 10.05 | +0.86 | 20.4% | 730 | 20.4% | -0.15 | 0.44 | 0.43 | 0.45 | — |
| — | 9.11 | 9.75 | 9.43 | +0.84 | 20.1% | 731 | 20.1% | -0.16 | 0.54 | 0.53 | 0.55 | — |
| — | 8.48 | 8.65 | 8.56 | +0.81 | 19.7% | 732 | 19.7% | -0.19 | 0.67 | 0.66 | 0.68 | — |
| — | 7.64 | 7.79 | 7.71 | +0.79 | 19.5% | 733 | 19.5% | -0.21 | 0.81 | 0.80 | 0.82 | — |
| — | 6.79 | 6.98 | 6.88 | +0.77 | 19.5% | 734 | 19.5% | -0.24 | 0.99 | 0.98 | 1.00 | — |
| — | 6.03 | 6.17 | 6.10 | +0.74 | 19.2% | 735 | 19.2% | -0.27 | 1.20 | 1.18 | 1.22 | — |
| — | 5.29 | 5.42 | 5.36 | +0.71 | 19.1% | 736 | 19.1% | -0.29 | 1.46 | 1.45 | 1.47 | — |
| — | 4.62 | 4.68 | 4.65 | +0.68 | 19.0% | 737 | 19.0% | -0.33 | 1.75 | 1.73 | 1.76 | — |
| — | 3.96 | 4.02 | 3.99 | +0.64 | 18.7% | 738 | 18.7% | -0.36 | 2.10 | 2.08 | 2.11 | — |
| — | 3.36 | 3.40 | 3.38 | +0.60 | 18.6% | 739 | 18.6% | -0.40 | 2.48 | 2.46 | 2.51 | — |
| — | 2.80 | 2.85 | 2.83 | +0.56 | 18.3% | 740 | 18.3% | -0.44 | 2.92 | 2.90 | 2.95 | — |
| — | 2.30 | 2.34 | 2.32 | +0.52 | 18.1% | 741 | 18.1% | -0.48 | 3.42 | 3.40 | 3.44 | — |
| — | 1.86 | 1.89 | 1.88 | +0.48 | 17.9% | 742 | 17.9% | -0.52 | 3.98 | 3.94 | 4.01 | — |
| — | 1.47 | 1.51 | 1.49 | +0.44 | 17.8% | 743 | 17.8% | -0.56 | 4.60 | 4.56 | 4.64 | — |
| — | 1.16 | 1.19 | 1.18 | +0.40 | 17.6% | 744 | 17.6% | -0.61 | 5.28 | 5.20 | 5.35 | — |
| — | 0.91 | 0.92 | 0.92 | +0.36 | 17.4% | 745 | 17.4% | -0.65 | 6.02 | 5.95 | 6.09 | — |
| — | 0.69 | 0.71 | 0.70 | +0.32 | 17.2% | 746 | 17.2% | -0.69 | 6.81 | 6.71 | 6.91 | — |
| — | 0.54 | 0.55 | 0.55 | +0.28 | 17.0% | 747 | 17.0% | -0.73 | 7.59 | 7.21 | 7.98 | — |
| — | 0.41 | 0.42 | 0.41 | +0.24 | 16.9% | 748 | 16.9% | -0.76 | 8.34 | 7.81 | 8.86 | — |
| — | 0.31 | 0.32 | 0.32 | +0.21 | 16.9% | 749 | 16.9% | -0.80 | 9.29 | 8.69 | 9.88 | — |
| — | 0.24 | 0.25 | 0.24 | +0.18 | 17.0% | 750 | 17.0% | -0.83 | 10.24 | 9.67 | 10.81 | — |
| — | 0.20 | 0.21 | 0.20 | +0.15 | 17.0% | 751 | 17.0% | -0.86 | 11.21 | 10.62 | 11.79 | — |
| — | 0.15 | 0.17 | 0.16 | +0.13 | 17.1% | 752 | 17.1% | -0.89 | 12.31 | 11.93 | 12.70 | — |
| — | 0.13 | 0.14 | 0.14 | +0.10 | 17.3% | 753 | 17.3% | -0.91 | 13.20 | 12.62 | 13.78 | — |
| — | 0.10 | 0.12 | 0.11 | +0.08 | 17.5% | 754 | 17.5% | -0.94 | 14.20 | 13.62 | 14.78 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 755 | — | — | 15.20 | 14.62 | 15.78 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 20.5% | 760 | 20.5% | -1.00 | 20.20 | 19.62 | 20.78 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 23.9% | 765 | 23.9% | -1.00 | 25.20 | 24.63 | 25.78 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 27.3% | 770 | 27.3% | -1.00 | 30.16 | 29.58 | 30.73 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 30.8% | 775 | 30.8% | -1.00 | 35.20 | 34.63 | 35.78 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 34.4% | 780 | 34.4% | -1.00 | 40.29 | 38.44 | 42.14 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 41.9% | 790 | 41.9% | -1.00 | 50.05 | 48.44 | 51.65 | — |
| — | — | 0.01 | — | +0.00 | 40.1% | 795 | 40.1% | -1.00 | 55.29 | 53.44 | 57.14 | — |
| — | — | 0.02 | — | +0.00 | 34.8% | 805 | 34.8% | -1.00 | 65.11 | 63.44 | 66.78 | — |
| — | — | 0.01 | — | +0.00 | 33.0% | 815 | 33.0% | -1.00 | 75.10 | 73.44 | 76.76 | — |
| — | — | 0.01 | — | +0.00 | 34.1% | 825 | 34.1% | -1.00 | 85.30 | 83.44 | 87.15 | — |
| — | — | 0.01 | — | +0.00 | 37.1% | 835 | 37.1% | -1.00 | 95.30 | 93.44 | 97.15 | — |
| — | — | 0.01 | — | +0.00 | 41.5% | 850 | 41.5% | -1.00 | 110.31 | 108.44 | 112.17 | — |
| — | — | 0.01 | — | +0.00 | 44.1% | 860 | 44.1% | -1.00 | 120.21 | 118.44 | 121.98 | — |
| — | — | 0.01 | — | +0.00 | 46.4% | 870 | 46.4% | -1.00 | 130.29 | 128.44 | 132.14 | — |
| — | — | 0.01 | — | +0.00 | 49.2% | 885 | 49.2% | -1.00 | 145.31 | 143.44 | 147.17 | — |
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.