Spot 744.70
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.14 | 148.55 | 146.84 | +0.98 | 37.7% | 600 | 37.7% | -0.02 | 0.47 | 0.45 | 0.49 | — |
| — | 130.26 | 133.72 | 131.99 | +0.98 | 35.2% | 615 | 35.2% | -0.02 | 0.58 | 0.57 | 0.60 | — |
| — | 120.44 | 123.82 | 122.13 | +0.97 | 33.6% | 625 | 33.6% | -0.03 | 0.69 | 0.67 | 0.70 | — |
| — | 110.54 | 114.00 | 112.27 | +0.97 | 31.9% | 635 | 31.9% | -0.04 | 0.81 | 0.79 | 0.82 | — |
| — | 95.83 | 99.29 | 97.56 | +0.95 | 29.5% | 650 | 29.5% | -0.05 | 1.04 | 1.03 | 1.06 | — |
| — | 86.09 | 89.55 | 87.82 | +0.94 | 27.9% | 660 | 27.9% | -0.06 | 1.28 | 1.26 | 1.30 | — |
| — | 77.95 | 78.65 | 78.30 | +0.93 | 26.3% | 670 | 26.3% | -0.08 | 1.59 | 1.57 | 1.61 | — |
| — | 68.41 | 69.09 | 68.75 | +0.90 | 24.9% | 680 | 24.9% | -0.10 | 2.02 | 1.99 | 2.04 | — |
| — | 59.04 | 59.72 | 59.38 | +0.88 | 23.5% | 690 | 23.5% | -0.13 | 2.61 | 2.58 | 2.64 | — |
| — | 54.46 | 54.98 | 54.72 | +0.86 | 22.9% | 695 | 22.9% | -0.14 | 3.00 | 2.97 | 3.02 | — |
| — | 45.50 | 45.92 | 45.71 | +0.82 | 21.7% | 705 | 21.7% | -0.19 | 4.00 | 3.96 | 4.04 | — |
| — | 41.16 | 41.81 | 41.48 | +0.79 | 21.1% | 710 | 21.1% | -0.21 | 4.66 | 4.63 | 4.69 | — |
| — | 36.94 | 37.42 | 37.18 | +0.76 | 20.6% | 715 | 20.6% | -0.24 | 5.43 | 5.39 | 5.48 | — |
| — | 32.88 | 33.31 | 33.09 | +0.73 | 20.0% | 720 | 20.0% | -0.28 | 6.36 | 6.31 | 6.40 | — |
| — | 28.97 | 29.38 | 29.18 | +0.69 | 19.5% | 725 | 19.5% | -0.32 | 7.44 | 7.39 | 7.49 | — |
| — | 25.27 | 25.51 | 25.39 | +0.64 | 19.0% | 730 | 19.0% | -0.36 | 8.71 | 8.66 | 8.77 | — |
| — | 24.54 | 24.80 | 24.67 | +0.64 | 18.9% | 731 | 18.9% | -0.37 | 9.00 | 8.94 | 9.06 | — |
| — | 23.83 | 24.08 | 23.95 | +0.63 | 18.8% | 732 | 18.8% | -0.38 | 9.29 | 9.23 | 9.35 | — |
| — | 23.15 | 23.38 | 23.27 | +0.62 | 18.7% | 733 | 18.7% | -0.39 | 9.59 | 9.53 | 9.65 | — |
| — | 22.43 | 22.69 | 22.56 | +0.61 | 18.7% | 734 | 18.7% | -0.40 | 9.90 | 9.84 | 9.96 | — |
| — | 21.76 | 22.00 | 21.88 | +0.60 | 18.6% | 735 | 18.6% | -0.41 | 10.21 | 10.16 | 10.27 | — |
| — | 21.08 | 21.33 | 21.20 | +0.59 | 18.5% | 736 | 18.5% | -0.42 | 10.54 | 10.48 | 10.60 | — |
| — | 20.41 | 20.66 | 20.54 | — | — | 737 | 18.4% | -0.43 | 10.88 | 10.82 | 10.94 | — |
| — | 19.75 | 20.01 | 19.88 | +0.57 | 18.3% | 738 | 18.3% | -0.44 | 11.23 | 11.17 | 11.29 | — |
| — | 19.13 | 19.36 | 19.25 | +0.56 | 18.2% | 739 | 18.2% | -0.45 | 11.59 | 11.53 | 11.65 | — |
| — | 18.50 | 18.73 | 18.61 | +0.55 | 18.1% | 740 | 18.1% | -0.46 | 11.96 | 11.90 | 12.02 | — |
| — | 17.87 | 18.11 | 17.99 | +0.54 | 18.1% | 741 | 18.1% | -0.47 | 12.34 | 12.28 | 12.40 | — |
| — | 17.27 | 17.49 | 17.38 | +0.53 | 18.0% | 742 | 18.0% | -0.48 | 12.73 | 12.67 | 12.80 | — |
| — | 16.68 | 16.89 | 16.79 | +0.52 | 17.9% | 743 | 17.9% | -0.49 | 13.13 | 13.07 | 13.20 | — |
| — | 16.11 | 16.21 | 16.16 | +0.51 | 17.8% | 744 | 17.8% | -0.50 | 13.54 | 13.49 | 13.60 | — |
| — | 15.53 | 15.63 | 15.58 | +0.50 | 17.8% | 745 | 17.8% | -0.51 | 13.98 | 13.91 | 14.05 | — |
| — | 14.97 | 15.07 | 15.02 | +0.49 | 17.7% | 746 | 17.7% | -0.52 | 14.42 | 14.35 | 14.49 | — |
| — | 14.42 | 14.51 | 14.46 | +0.47 | 17.6% | 747 | 17.6% | -0.54 | 14.88 | 14.81 | 14.94 | — |
| — | 13.87 | 13.97 | 13.92 | +0.46 | 17.5% | 748 | 17.5% | -0.55 | 15.34 | 15.27 | 15.41 | — |
| — | 13.35 | 13.44 | 13.39 | +0.45 | 17.4% | 749 | 17.4% | -0.56 | 15.82 | 15.75 | 15.89 | — |
| — | 12.84 | 12.93 | 12.88 | +0.44 | 17.4% | 750 | 17.4% | -0.57 | 16.31 | 16.24 | 16.38 | — |
| — | 12.33 | 12.42 | 12.38 | +0.43 | 17.3% | 751 | 17.3% | -0.58 | 16.81 | 16.74 | 16.88 | — |
| — | 11.85 | 11.93 | 11.89 | +0.42 | 17.2% | 752 | 17.2% | -0.59 | 17.35 | 17.24 | 17.46 | — |
| — | 11.35 | 11.45 | 11.40 | +0.41 | 17.1% | 753 | 17.1% | -0.60 | 17.89 | 17.77 | 18.00 | — |
| — | 10.90 | 10.98 | 10.94 | +0.40 | 17.1% | 754 | 17.1% | -0.62 | 18.43 | 18.31 | 18.54 | — |
| — | 10.46 | 10.53 | 10.49 | +0.39 | 17.0% | 755 | 17.0% | -0.62 | 18.98 | 18.87 | 19.09 | — |
| — | 10.00 | 10.09 | 10.04 | +0.38 | 16.9% | 756 | 16.9% | -0.64 | 19.55 | 19.43 | 19.66 | — |
| — | 9.57 | 9.66 | 9.62 | +0.37 | 16.9% | 757 | 16.9% | -0.65 | 20.12 | 20.01 | 20.24 | — |
| — | 9.15 | 9.24 | 9.20 | — | — | 758 | 16.8% | -0.66 | 20.73 | 20.60 | 20.85 | — |
| — | 8.75 | 8.84 | 8.79 | +0.35 | 16.8% | 759 | 16.8% | -0.67 | 21.33 | 21.21 | 21.45 | — |
| — | 8.38 | 8.45 | 8.41 | +0.33 | 16.7% | 760 | 16.7% | -0.68 | 21.95 | 21.83 | 22.06 | — |
| — | 6.59 | 6.67 | 6.63 | +0.28 | 16.5% | 765 | 16.5% | -0.73 | 25.25 | 25.12 | 25.38 | — |
| — | 5.12 | 5.20 | 5.16 | +0.24 | 16.3% | 770 | 16.3% | -0.79 | 28.01 | 26.95 | 29.07 | — |
| — | 3.93 | 4.00 | 3.96 | +0.19 | 16.1% | 775 | 16.1% | -0.83 | 31.94 | 30.88 | 33.00 | — |
| — | 2.98 | 3.04 | 3.01 | +0.16 | 16.1% | 780 | 16.1% | -0.87 | 37.02 | 36.74 | 37.31 | — |
| — | 2.24 | 2.29 | 2.27 | +0.13 | 16.0% | 785 | 16.0% | -0.91 | 41.43 | 41.14 | 41.72 | — |
| — | 1.24 | 1.27 | 1.25 | +0.08 | 16.1% | 795 | 16.1% | -0.97 | 50.65 | 48.88 | 52.42 | — |
| — | 0.92 | 0.95 | 0.94 | +0.06 | 16.1% | 800 | 16.1% | -0.99 | 55.52 | 53.76 | 57.28 | — |
| — | 0.51 | 0.54 | 0.53 | +0.04 | 16.4% | 810 | 16.4% | -1.00 | 65.50 | 63.75 | 67.24 | — |
| — | 0.28 | 0.32 | 0.30 | +0.02 | 16.8% | 820 | 16.8% | -1.00 | 75.49 | 73.74 | 77.24 | — |
| — | 0.16 | 0.20 | 0.18 | +0.01 | 17.3% | 830 | 17.3% | -1.00 | 85.48 | 83.74 | 87.23 | — |
| — | 0.10 | 0.12 | 0.11 | +0.01 | 17.8% | 840 | 17.8% | -1.00 | 95.49 | 93.75 | 97.23 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 21.2% | 890 | 21.2% | -1.00 | 145.41 | 143.58 | 147.24 | — |
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.