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 | |
| — | 143.26 | 146.91 | 145.09 | +1.00 | 54.8% | 600 | 54.8% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 128.28 | 131.76 | 130.02 | +1.00 | 49.4% | 615 | 49.4% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 118.29 | 121.95 | 120.12 | +1.00 | 46.0% | 625 | 46.0% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 108.31 | 111.80 | 110.06 | +0.99 | 42.7% | 635 | 42.7% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 93.35 | 96.83 | 95.09 | +0.99 | 37.9% | 650 | 37.9% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 83.39 | 86.86 | 85.12 | +0.99 | 34.9% | 660 | 34.9% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 73.49 | 77.08 | 75.28 | +0.98 | 32.1% | 670 | 32.1% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 63.48 | 66.95 | 65.22 | +0.98 | 29.5% | 680 | 29.5% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 53.56 | 57.01 | 55.28 | +0.96 | 27.0% | 690 | 27.0% | -0.04 | 0.22 | 0.21 | 0.23 | — |
| — | 48.61 | 51.17 | 49.89 | +0.96 | 25.6% | 695 | 25.6% | -0.04 | 0.28 | 0.26 | 0.29 | — |
| — | 38.79 | 42.45 | 40.62 | +0.93 | 23.1% | 705 | 23.1% | -0.07 | 0.46 | 0.44 | 0.47 | — |
| — | 35.40 | 36.00 | 35.70 | +0.91 | 22.0% | 710 | 22.0% | -0.09 | 0.61 | 0.60 | 0.62 | — |
| 2,249 | 30.46 | 31.15 | 30.80 | +0.88 | 21.0% | 715 | 21.0% | -0.12 | 0.82 | 0.81 | 0.84 | 31,749 |
| 1,886 | 25.81 | 26.49 | 26.15 | +0.84 | 20.1% | 720 | 20.1% | -0.16 | 1.17 | 1.15 | 1.18 | 3,835 |
| — | 21.43 | 22.00 | 21.71 | +0.79 | 19.4% | 725 | 19.4% | -0.22 | 1.67 | 1.65 | 1.68 | — |
| — | 17.35 | 17.73 | 17.54 | +0.72 | 18.6% | 730 | 18.6% | -0.28 | 2.42 | 2.40 | 2.43 | — |
| — | 16.49 | 16.91 | 16.70 | +0.70 | 18.5% | 731 | 18.5% | -0.30 | 2.60 | 2.58 | 2.62 | — |
| — | 15.69 | 16.11 | 15.90 | +0.69 | 18.3% | 732 | 18.3% | -0.31 | 2.79 | 2.78 | 2.80 | — |
| — | 14.91 | 15.32 | 15.12 | +0.68 | 18.2% | 733 | 18.2% | -0.33 | 3.01 | 2.99 | 3.03 | — |
| — | 14.14 | 14.55 | 14.35 | +0.66 | 18.1% | 734 | 18.1% | -0.34 | 3.24 | 3.22 | 3.26 | — |
| — | 13.39 | 13.67 | 13.53 | +0.64 | 18.0% | 735 | 18.0% | -0.36 | 3.48 | 3.46 | 3.49 | — |
| — | 12.75 | 12.85 | 12.80 | +0.63 | 17.8% | 736 | 17.8% | -0.38 | 3.75 | 3.73 | 3.78 | — |
| — | 12.04 | 12.13 | 12.09 | +0.60 | 17.7% | 737 | 17.7% | -0.40 | 4.04 | 4.01 | 4.06 | — |
| — | 11.35 | 11.42 | 11.38 | +0.58 | 17.6% | 738 | 17.6% | -0.41 | 4.33 | 4.31 | 4.36 | — |
| — | 10.66 | 10.74 | 10.70 | +0.56 | 17.5% | 739 | 17.5% | -0.43 | 4.66 | 4.63 | 4.69 | — |
| — | 10.02 | 10.08 | 10.05 | +0.54 | 17.4% | 740 | 17.4% | -0.46 | 5.00 | 4.97 | 5.03 | — |
| — | 9.38 | 9.43 | 9.40 | +0.52 | 17.3% | 741 | 17.3% | -0.48 | 5.36 | 5.33 | 5.39 | — |
| — | 8.75 | 8.81 | 8.78 | +0.50 | 17.2% | 742 | 17.2% | -0.50 | 5.75 | 5.72 | 5.78 | — |
| — | 8.16 | 8.22 | 8.19 | +0.48 | 17.1% | 743 | 17.1% | -0.52 | 6.16 | 6.13 | 6.19 | — |
| — | 7.59 | 7.64 | 7.62 | +0.46 | 16.9% | 744 | 16.9% | -0.54 | 6.59 | 6.56 | 6.62 | — |
| — | 7.04 | 7.09 | 7.07 | +0.44 | 16.8% | 745 | 16.8% | -0.56 | 7.04 | 7.01 | 7.08 | — |
| — | 6.53 | 6.57 | 6.55 | +0.42 | 16.7% | 746 | 16.7% | -0.58 | 7.53 | 7.49 | 7.56 | — |
| — | 6.03 | 6.07 | 6.05 | +0.41 | 16.7% | 747 | 16.7% | -0.61 | 8.03 | 7.99 | 8.07 | — |
| — | 5.55 | 5.60 | 5.58 | +0.38 | 16.6% | 748 | 16.6% | -0.63 | 8.56 | 8.52 | 8.60 | — |
| — | 5.09 | 5.15 | 5.12 | +0.36 | 16.5% | 749 | 16.5% | -0.64 | 9.12 | 9.08 | 9.16 | — |
| — | 4.68 | 4.70 | 4.69 | +0.34 | 16.4% | 750 | 16.4% | -0.66 | 9.70 | 9.65 | 9.74 | — |
| — | 4.28 | 4.32 | 4.30 | +0.32 | 16.3% | 751 | 16.3% | -0.69 | 10.30 | 10.26 | 10.35 | — |
| — | 3.90 | 3.94 | 3.92 | +0.30 | 16.2% | 752 | 16.2% | -0.71 | 10.94 | 10.88 | 10.99 | — |
| — | 3.55 | 3.59 | 3.57 | +0.28 | 16.2% | 753 | 16.2% | -0.72 | 11.59 | 11.53 | 11.65 | — |
| — | 3.21 | 3.26 | 3.23 | +0.27 | 16.1% | 754 | 16.1% | -0.75 | 12.27 | 12.20 | 12.33 | — |
| — | 2.91 | 2.95 | 2.93 | +0.24 | 16.1% | 755 | 16.1% | -0.77 | 12.87 | 12.64 | 13.09 | — |
| — | 2.63 | 2.66 | 2.65 | +0.23 | 16.0% | 756 | 16.0% | -0.79 | 13.60 | 13.40 | 13.80 | — |
| — | 2.36 | 2.40 | 2.38 | +0.21 | 16.0% | 757 | 16.0% | -0.80 | 14.39 | 14.23 | 14.55 | — |
| — | 2.12 | 2.16 | 2.14 | +0.19 | 16.0% | 758 | 16.0% | -0.82 | 15.12 | 14.91 | 15.33 | — |
| — | 1.90 | 1.94 | 1.92 | +0.18 | 15.9% | 759 | 15.9% | -0.84 | 15.90 | 15.69 | 16.11 | — |
| — | 1.70 | 1.73 | 1.72 | +0.17 | 15.8% | 760 | 15.8% | -0.85 | 16.77 | 16.57 | 16.97 | — |
| — | 0.92 | 0.95 | 0.94 | +0.11 | 15.7% | 765 | 15.7% | -0.91 | 20.98 | 20.73 | 21.22 | — |
| — | 0.48 | 0.49 | 0.48 | +0.06 | 15.6% | 770 | 15.6% | -0.96 | 25.64 | 25.39 | 25.90 | — |
| — | 0.23 | 0.24 | 0.23 | +0.04 | 15.6% | 775 | 15.6% | -0.99 | 30.38 | 30.08 | 30.68 | — |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 15.9% | 780 | 15.9% | -1.00 | 35.37 | 35.07 | 35.67 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 16.5% | 785 | 16.5% | -1.00 | 40.48 | 38.74 | 42.23 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 18.5% | 795 | 18.5% | -1.00 | 50.38 | 48.58 | 52.17 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 19.7% | 800 | 19.7% | -1.00 | 55.38 | 53.58 | 57.17 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 22.2% | 810 | 22.2% | -1.00 | 65.45 | 63.74 | 67.17 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 24.7% | 820 | 24.7% | -1.00 | 75.45 | 73.73 | 77.17 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 27.2% | 830 | 27.2% | -1.00 | 85.38 | 83.58 | 87.17 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 29.5% | 840 | 29.5% | -1.00 | 95.44 | 93.72 | 97.17 | — |
| — | — | 0.02 | — | +0.00 | 37.0% | 890 | 37.0% | -1.00 | 145.49 | 143.74 | 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.