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 | |
| — | 145.88 | 149.11 | 147.50 | — | — | 595 | — | — | 0.53 | 0.51 | 0.54 | — |
| — | 131.06 | 134.47 | 132.76 | — | — | 610 | — | — | 0.67 | 0.65 | 0.68 | — |
| — | 121.20 | 124.68 | 122.94 | — | — | 620 | — | — | 0.78 | 0.76 | 0.79 | — |
| — | 111.38 | 114.63 | 113.00 | — | — | 630 | — | — | 0.92 | 0.90 | 0.93 | — |
| — | 96.71 | 99.97 | 98.34 | — | — | 645 | — | — | 1.20 | 1.18 | 1.22 | — |
| — | 87.81 | 90.50 | 89.16 | — | — | 655 | — | — | 1.47 | 1.44 | 1.49 | — |
| — | 78.22 | 80.82 | 79.52 | — | — | 665 | — | — | 1.83 | 1.80 | 1.86 | — |
| — | 68.75 | 71.33 | 70.04 | — | — | 675 | — | — | 2.31 | 2.28 | 2.34 | — |
| — | 59.46 | 62.01 | 60.73 | — | — | 685 | — | — | 2.97 | 2.93 | 3.01 | — |
| — | 54.90 | 57.40 | 56.15 | — | — | 690 | — | — | 3.38 | 3.35 | 3.42 | — |
| — | 46.07 | 48.50 | 47.28 | — | — | 700 | — | — | 4.45 | 4.42 | 4.48 | — |
| — | 41.77 | 42.36 | 42.06 | — | — | 705 | — | — | 5.12 | 5.08 | 5.17 | — |
| — | 37.66 | 38.15 | 37.91 | — | — | 710 | — | — | 5.92 | 5.87 | 5.96 | — |
| — | 33.54 | 34.09 | 33.81 | +0.75 | 20.8% | 715 | 20.8% | -0.25 | 6.85 | 6.80 | 6.90 | — |
| — | 29.85 | 30.05 | 29.95 | +0.72 | 20.3% | 720 | 20.3% | -0.28 | 7.95 | 7.89 | 8.00 | — |
| — | 26.16 | 26.33 | 26.25 | — | — | 725 | 19.8% | -0.32 | 9.22 | 9.17 | 9.28 | — |
| — | 25.43 | 25.61 | 25.52 | +0.68 | 19.7% | 726 | 19.7% | -0.33 | 9.51 | 9.45 | 9.56 | — |
| — | 24.72 | 24.89 | 24.80 | +0.67 | 19.6% | 727 | 19.6% | -0.34 | 9.79 | 9.73 | 9.85 | — |
| — | 24.03 | 24.19 | 24.11 | +0.66 | 19.5% | 728 | 19.5% | -0.34 | 10.09 | 10.03 | 10.15 | — |
| — | 23.31 | 23.49 | 23.40 | +0.65 | 19.4% | 729 | 19.4% | -0.35 | 10.40 | 10.34 | 10.46 | — |
| — | 22.65 | 22.80 | 22.73 | +0.64 | 19.3% | 730 | 19.3% | -0.36 | 10.71 | 10.66 | 10.77 | — |
| — | 21.97 | 22.13 | 22.05 | +0.63 | 19.2% | 731 | 19.2% | -0.37 | 11.04 | 10.98 | 11.10 | — |
| — | 21.31 | 21.46 | 21.39 | +0.62 | 19.1% | 732 | 19.1% | -0.38 | 11.38 | 11.31 | 11.44 | — |
| — | 20.65 | 20.80 | 20.73 | +0.62 | 19.0% | 733 | — | — | 11.72 | 11.66 | 11.78 | — |
| — | 20.00 | 20.15 | 20.07 | — | — | 734 | — | — | 12.08 | 12.02 | 12.14 | — |
| — | 19.37 | 19.51 | 19.44 | — | — | 735 | — | — | 12.45 | 12.38 | 12.51 | — |
| — | 18.74 | 18.89 | 18.82 | — | — | 736 | — | — | 12.82 | 12.76 | 12.89 | — |
| — | 18.13 | 18.27 | 18.20 | — | — | 737 | — | — | 13.21 | 13.14 | 13.28 | — |
| — | 17.53 | 17.66 | 17.59 | — | — | 738 | — | — | 13.61 | 13.53 | 13.68 | — |
| — | 16.93 | 17.07 | 17.00 | — | — | 739 | — | — | 14.02 | 13.94 | 14.09 | — |
| — | 16.36 | 16.48 | 16.42 | — | — | 740 | — | — | 14.44 | 14.36 | 14.51 | — |
| — | 15.78 | 15.91 | 15.85 | — | — | 741 | — | — | 14.87 | 14.79 | 14.94 | — |
| — | 15.22 | 15.35 | 15.29 | — | — | 742 | — | — | 15.32 | 15.25 | 15.39 | — |
| — | 14.67 | 14.80 | 14.73 | — | — | 743 | — | — | 15.77 | 15.70 | 15.84 | — |
| — | 14.15 | 14.27 | 14.21 | — | — | 744 | — | — | 16.24 | 16.17 | 16.31 | — |
| — | 13.63 | 13.74 | 13.69 | — | — | 745 | 18.0% | -0.51 | 16.72 | 16.65 | 16.79 | — |
| — | 13.12 | 13.23 | 13.18 | +0.49 | 18.0% | 746 | 18.0% | -0.52 | 17.21 | 17.14 | 17.29 | — |
| — | 12.62 | 12.72 | 12.67 | +0.47 | 17.9% | 747 | 17.9% | -0.54 | 17.71 | 17.64 | 17.79 | — |
| — | 12.13 | 12.23 | 12.18 | +0.46 | 17.8% | 748 | 17.8% | -0.55 | 18.25 | 18.13 | 18.36 | — |
| — | 11.65 | 11.76 | 11.71 | +0.45 | 17.7% | 749 | 17.7% | -0.56 | 18.77 | 18.66 | 18.89 | — |
| — | 11.18 | 11.29 | 11.23 | +0.44 | 17.7% | 750 | 17.7% | -0.57 | 19.32 | 19.21 | 19.43 | — |
| — | 10.73 | 10.84 | 10.79 | +0.43 | 17.6% | 751 | 17.6% | -0.58 | 19.86 | 19.74 | 19.99 | — |
| — | 10.29 | 10.39 | 10.34 | +0.42 | 17.6% | 752 | 17.6% | -0.59 | 20.44 | 20.31 | 20.57 | — |
| — | 9.86 | 9.96 | 9.91 | +0.41 | 17.5% | 753 | 17.5% | -0.60 | 21.02 | 20.88 | 21.16 | — |
| — | 9.45 | 9.55 | 9.50 | +0.40 | 17.4% | 754 | 17.4% | -0.61 | 21.61 | 21.48 | 21.74 | — |
| — | 9.04 | 9.14 | 9.09 | +0.39 | 17.4% | 755 | 17.4% | -0.63 | 22.22 | 22.10 | 22.34 | — |
| — | 7.21 | 7.29 | 7.25 | +0.33 | 17.1% | 760 | 17.1% | -0.68 | 25.43 | 25.30 | 25.57 | — |
| — | 5.66 | 5.74 | 5.70 | +0.29 | 16.9% | 765 | 16.9% | -0.74 | 28.94 | 28.66 | 29.22 | — |
| — | 4.39 | 4.47 | 4.43 | +0.24 | 16.7% | 770 | 16.7% | -0.79 | 32.76 | 32.45 | 33.07 | — |
| — | 3.37 | 3.44 | 3.40 | +0.19 | 16.6% | 775 | 16.6% | -0.84 | 36.10 | 34.99 | 37.21 | — |
| — | 2.55 | 2.63 | 2.59 | +0.16 | 16.5% | 780 | 16.5% | -0.88 | 41.21 | 40.86 | 41.56 | — |
| — | 1.47 | 1.52 | 1.50 | +0.10 | 16.4% | 790 | 16.4% | -0.95 | 50.16 | 48.54 | 51.77 | — |
| — | 1.09 | 1.15 | 1.12 | +0.08 | 16.5% | 795 | 16.5% | -0.98 | 55.05 | 53.44 | 56.65 | — |
| — | 0.64 | 0.67 | 0.66 | +0.05 | 16.7% | 805 | 16.7% | -1.00 | 65.05 | 63.44 | 66.65 | — |
| — | 0.37 | 0.40 | 0.39 | +0.03 | 17.0% | 815 | 17.0% | -1.00 | 75.05 | 73.44 | 76.65 | — |
| — | 0.22 | 0.25 | 0.23 | +0.02 | 17.4% | 825 | 17.4% | -1.00 | 85.05 | 83.44 | 86.65 | — |
| — | 0.13 | 0.17 | 0.15 | +0.01 | 17.9% | 835 | 17.9% | -1.00 | 95.05 | 93.44 | 96.65 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 18.6% | 850 | 18.6% | -1.00 | 110.05 | 108.44 | 111.65 | — |
| — | 0.04 | 0.07 | 0.06 | +0.00 | 19.2% | 860 | 19.2% | -1.00 | 120.05 | 118.44 | 121.65 | — |
| — | 0.03 | 0.06 | 0.04 | +0.00 | 19.8% | 870 | 19.8% | -1.00 | 130.04 | 128.44 | 131.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 20.9% | 885 | 20.9% | -1.00 | 145.04 | 143.44 | 146.65 | — |
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.