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 | |
| — | 143.85 | 147.32 | 145.59 | +0.99 | 43.2% | 600 | 43.2% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 128.91 | 132.39 | 130.65 | +0.99 | 40.2% | 615 | 40.2% | -0.01 | 0.13 | 0.12 | 0.14 | — |
| — | 118.97 | 122.43 | 120.70 | +0.99 | 38.2% | 625 | 38.2% | -0.01 | 0.16 | 0.15 | 0.17 | — |
| — | 109.08 | 112.49 | 110.78 | +0.99 | 36.3% | 635 | 36.3% | -0.02 | 0.21 | 0.20 | 0.22 | — |
| — | 94.13 | 97.59 | 95.86 | +0.98 | 33.1% | 650 | 33.1% | -0.02 | 0.29 | 0.28 | 0.31 | — |
| — | 84.23 | 87.68 | 85.95 | +0.97 | 31.0% | 660 | 31.0% | -0.03 | 0.37 | 0.36 | 0.38 | — |
| — | 74.38 | 77.79 | 76.08 | +0.96 | 28.8% | 670 | 28.8% | -0.04 | 0.47 | 0.46 | 0.48 | — |
| — | 64.53 | 67.94 | 66.23 | +0.95 | 26.7% | 680 | 26.7% | -0.05 | 0.61 | 0.60 | 0.63 | — |
| — | 54.71 | 58.16 | 56.44 | +0.93 | 24.7% | 690 | 24.7% | -0.07 | 0.83 | 0.82 | 0.85 | — |
| — | 51.45 | 51.96 | 51.70 | +0.92 | 23.7% | 695 | 23.7% | -0.08 | 0.99 | 0.97 | 1.01 | — |
| — | 41.85 | 43.96 | 42.91 | +0.88 | 21.9% | 705 | 21.9% | -0.12 | 1.46 | 1.44 | 1.47 | — |
| — | 37.24 | 37.72 | 37.48 | +0.85 | 21.1% | 710 | 21.1% | -0.15 | 1.79 | 1.78 | 1.81 | — |
| — | 32.68 | 33.19 | 32.94 | +0.82 | 20.4% | 715 | 20.4% | -0.18 | 2.25 | 2.24 | 2.27 | — |
| — | 28.29 | 28.79 | 28.54 | +0.78 | 19.6% | 720 | 19.6% | -0.22 | 2.87 | 2.85 | 2.88 | — |
| — | 24.14 | 24.59 | 24.36 | +0.74 | 19.0% | 725 | 19.0% | -0.27 | 3.66 | 3.64 | 3.68 | — |
| — | 20.19 | 20.59 | 20.39 | +0.68 | 18.4% | 730 | 18.4% | -0.32 | 4.68 | 4.66 | 4.71 | — |
| — | 19.43 | 19.83 | 19.63 | +0.67 | 18.3% | 731 | 18.3% | -0.34 | 4.92 | 4.90 | 4.95 | — |
| — | 18.63 | 19.08 | 18.86 | +0.65 | 18.2% | 732 | 18.2% | -0.35 | 5.17 | 5.15 | 5.19 | — |
| — | 17.94 | 18.33 | 18.14 | +0.64 | 18.1% | 733 | 18.1% | -0.36 | 5.42 | 5.40 | 5.45 | — |
| — | 17.22 | 17.45 | 17.34 | +0.63 | 18.0% | 734 | 18.0% | -0.38 | 5.71 | 5.68 | 5.73 | — |
| — | 16.53 | 16.74 | 16.64 | +0.62 | 17.9% | 735 | 17.9% | -0.39 | 5.99 | 5.96 | 6.02 | — |
| — | 15.80 | 16.03 | 15.91 | +0.60 | 17.7% | 736 | 17.7% | -0.40 | 6.29 | 6.27 | 6.32 | — |
| — | 15.11 | 15.34 | 15.22 | +0.59 | 17.6% | 737 | 17.6% | -0.42 | 6.61 | 6.57 | 6.64 | — |
| — | 14.44 | 14.67 | 14.55 | +0.58 | 17.5% | 738 | 17.5% | -0.43 | 6.93 | 6.90 | 6.97 | — |
| — | 13.78 | 14.01 | 13.89 | +0.56 | 17.4% | 739 | 17.4% | -0.45 | 7.28 | 7.25 | 7.31 | — |
| — | 13.14 | 13.36 | 13.25 | +0.54 | 17.3% | 740 | 17.3% | -0.46 | 7.63 | 7.60 | 7.67 | — |
| — | 12.52 | 12.73 | 12.62 | +0.53 | 17.2% | 741 | 17.2% | -0.47 | 8.02 | 7.98 | 8.05 | — |
| — | 11.92 | 12.12 | 12.02 | +0.51 | 17.2% | 742 | 17.2% | -0.49 | 8.40 | 8.37 | 8.44 | — |
| — | 11.34 | 11.52 | 11.43 | +0.50 | 17.1% | 743 | 17.1% | -0.50 | 8.81 | 8.77 | 8.85 | — |
| — | 10.80 | 10.85 | 10.82 | +0.49 | 17.0% | 744 | 17.0% | -0.52 | 9.23 | 9.19 | 9.28 | — |
| — | 10.23 | 10.29 | 10.26 | +0.47 | 16.9% | 745 | 16.9% | -0.54 | 9.68 | 9.64 | 9.72 | — |
| — | 9.67 | 9.75 | 9.71 | +0.45 | 16.8% | 746 | 16.8% | -0.55 | 10.14 | 10.10 | 10.18 | — |
| — | 9.15 | 9.22 | 9.19 | +0.44 | 16.7% | 747 | 16.7% | -0.57 | 10.62 | 10.57 | 10.66 | — |
| — | 8.63 | 8.71 | 8.67 | +0.43 | 16.6% | 748 | — | — | 11.12 | 11.07 | 11.16 | — |
| — | 8.14 | 8.22 | 8.18 | +0.41 | 16.5% | 749 | 16.5% | -0.60 | 11.63 | 11.59 | 11.68 | — |
| — | 7.68 | 7.74 | 7.71 | +0.39 | 16.4% | 750 | 16.4% | -0.62 | 12.18 | 12.08 | 12.27 | — |
| — | 7.23 | 7.28 | 7.25 | +0.38 | 16.4% | 751 | 16.4% | -0.63 | 12.72 | 12.63 | 12.82 | — |
| — | 6.79 | 6.84 | 6.82 | — | — | 752 | — | — | 13.29 | 13.20 | 13.39 | — |
| — | 6.36 | 6.43 | 6.39 | — | — | 753 | 16.2% | -0.67 | 13.88 | 13.77 | 13.98 | — |
| — | 5.97 | 6.02 | 6.00 | — | — | 754 | 16.2% | -0.68 | 14.49 | 14.38 | 14.61 | — |
| — | 5.59 | 5.64 | 5.62 | +0.32 | 16.1% | 755 | — | — | 15.12 | 15.01 | 15.23 | — |
| — | 5.22 | 5.27 | 5.25 | +0.30 | 16.0% | 756 | 16.0% | -0.71 | 15.77 | 15.65 | 15.88 | — |
| — | 4.87 | 4.92 | 4.89 | — | — | 757 | 16.0% | -0.73 | 16.43 | 16.31 | 16.54 | — |
| — | 4.54 | 4.59 | 4.57 | — | — | 758 | — | — | 17.11 | 16.99 | 17.23 | — |
| — | 4.22 | 4.28 | 4.25 | — | — | 759 | — | — | 17.77 | 17.59 | 17.94 | — |
| — | 3.92 | 3.98 | 3.95 | — | — | 760 | — | — | 18.48 | 18.32 | 18.65 | — |
| — | 2.67 | 2.72 | 2.69 | — | — | 765 | — | — | 22.30 | 22.14 | 22.47 | — |
| — | 1.76 | 1.81 | 1.78 | +0.14 | 15.5% | 770 | — | — | 26.39 | 26.12 | 26.67 | — |
| — | 1.13 | 1.17 | 1.15 | — | — | 775 | — | — | 30.98 | 30.78 | 31.17 | — |
| — | 0.72 | 0.75 | 0.73 | — | — | 780 | — | — | 35.57 | 35.27 | 35.87 | — |
| — | 0.46 | 0.48 | 0.47 | +0.05 | 15.6% | 785 | — | — | 40.52 | 38.76 | 42.27 | — |
| — | 0.18 | 0.20 | 0.19 | — | — | 795 | — | — | 50.49 | 48.75 | 52.24 | — |
| — | 0.12 | 0.13 | 0.12 | — | — | 800 | — | — | 55.49 | 53.75 | 57.24 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 810 | 17.5% | -1.00 | 65.49 | 63.74 | 67.24 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 18.8% | 820 | 18.8% | -1.00 | 75.49 | 73.74 | 77.24 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 830 | — | — | 85.49 | 83.75 | 87.23 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 840 | 21.6% | -1.00 | 95.49 | 93.74 | 97.24 | — |
| — | — | 0.03 | — | +0.00 | 28.4% | 890 | 28.4% | -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.