Spot 739.66
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.99 | 149.69 | 147.84 | — | — | 595 | — | — | 0.58 | 0.56 | 0.61 | — |
| — | 131.12 | 134.90 | 133.01 | — | — | 610 | — | — | 0.76 | 0.73 | 0.78 | — |
| — | 121.30 | 125.11 | 123.20 | — | — | 620 | — | — | 0.90 | 0.87 | 0.92 | — |
| — | 111.51 | 115.31 | 113.41 | — | — | 630 | — | — | 1.07 | 1.04 | 1.10 | — |
| — | 97.10 | 100.74 | 98.92 | — | — | 645 | — | — | 1.44 | 1.40 | 1.47 | — |
| — | 88.71 | 89.87 | 89.29 | — | — | 655 | — | — | 1.77 | 1.73 | 1.81 | — |
| — | 79.19 | 82.17 | 80.68 | — | — | 665 | — | — | 2.20 | 2.16 | 2.24 | — |
| — | 69.80 | 72.57 | 71.19 | — | — | 675 | — | — | 2.77 | 2.73 | 2.82 | — |
| — | 60.74 | 61.71 | 61.23 | — | — | 685 | — | — | 3.56 | 3.49 | 3.62 | — |
| — | 56.11 | 58.94 | 57.52 | — | — | 690 | — | — | 4.02 | 3.96 | 4.08 | — |
| — | 47.46 | 48.40 | 47.93 | — | — | 700 | — | — | 5.22 | 5.15 | 5.29 | — |
| — | 43.16 | 44.05 | 43.60 | — | — | 705 | — | — | 5.97 | 5.89 | 6.05 | — |
| — | 39.03 | 41.65 | 40.34 | — | — | 710 | — | — | 6.83 | 6.74 | 6.92 | — |
| — | 35.37 | 35.96 | 35.66 | +0.72 | 22.1% | 715 | 22.1% | -0.28 | 7.82 | 7.73 | 7.90 | — |
| — | 31.51 | 32.13 | 31.82 | +0.69 | 21.6% | 720 | 21.6% | -0.32 | 8.95 | 8.86 | 9.04 | — |
| — | 27.93 | 28.21 | 28.07 | +0.65 | 21.1% | 725 | 21.1% | -0.36 | 10.26 | 10.15 | 10.36 | — |
| — | 27.21 | 27.51 | 27.36 | +0.64 | 21.0% | 726 | 21.0% | -0.37 | 10.52 | 10.41 | 10.63 | — |
| — | 26.50 | 26.79 | 26.64 | +0.63 | 20.9% | 727 | 20.9% | -0.37 | 10.82 | 10.72 | 10.92 | — |
| — | 25.80 | 26.10 | 25.95 | +0.62 | 20.8% | 728 | 20.8% | -0.38 | 11.12 | 11.02 | 11.22 | — |
| — | 25.11 | 25.39 | 25.25 | +0.62 | 20.8% | 729 | 20.8% | -0.39 | 11.43 | 11.32 | 11.53 | — |
| — | 24.42 | 24.69 | 24.55 | +0.61 | 20.7% | 730 | 20.7% | -0.40 | 11.73 | 11.63 | 11.84 | — |
| — | 23.74 | 24.03 | 23.89 | +0.60 | 20.6% | 731 | 20.6% | -0.41 | 12.05 | 11.95 | 12.16 | — |
| — | 23.07 | 23.36 | 23.21 | +0.59 | 20.5% | 732 | 20.5% | -0.42 | 12.38 | 12.28 | 12.49 | — |
| — | 22.40 | 22.69 | 22.55 | +0.58 | 20.4% | 733 | 20.4% | -0.43 | 12.72 | 12.62 | 12.83 | — |
| — | 21.75 | 22.04 | 21.89 | +0.57 | 20.3% | 734 | 20.3% | -0.44 | 13.07 | 12.97 | 13.18 | — |
| — | 21.11 | 21.37 | 21.24 | +0.56 | 20.2% | 735 | 20.2% | -0.45 | 13.43 | 13.33 | 13.53 | — |
| — | 20.47 | 20.76 | 20.61 | +0.55 | 20.1% | 736 | 20.1% | -0.45 | 13.80 | 13.69 | 13.91 | — |
| — | 19.85 | 20.12 | 19.98 | +0.54 | 20.0% | 737 | 20.0% | -0.46 | 14.18 | 14.07 | 14.29 | — |
| — | 19.23 | 19.50 | 19.36 | +0.53 | 19.9% | 738 | 19.9% | -0.47 | 14.56 | 14.46 | 14.67 | — |
| — | 18.63 | 18.88 | 18.75 | +0.52 | 19.8% | 739 | 19.8% | -0.48 | 14.98 | 14.90 | 15.07 | — |
| — | 18.03 | 18.29 | 18.16 | +0.52 | 19.8% | 740 | 19.8% | -0.49 | 15.37 | 15.26 | 15.48 | — |
| — | 17.44 | 17.70 | 17.57 | +0.51 | 19.7% | 741 | 19.7% | -0.50 | 15.79 | 15.68 | 15.90 | — |
| — | 16.87 | 17.13 | 17.00 | +0.50 | 19.6% | 742 | 19.6% | -0.51 | 16.22 | 16.11 | 16.33 | — |
| — | 16.30 | 16.56 | 16.43 | +0.49 | 19.5% | 743 | 19.5% | -0.52 | 16.64 | 16.52 | 16.77 | — |
| — | 15.75 | 15.98 | 15.87 | +0.48 | 19.4% | 744 | — | — | 17.09 | 16.96 | 17.22 | — |
| — | 15.21 | 15.43 | 15.32 | — | — | 745 | — | — | 17.55 | 17.42 | 17.68 | — |
| — | 14.67 | 14.92 | 14.79 | +0.46 | 19.3% | 746 | 19.3% | -0.55 | 18.03 | 17.90 | 18.16 | — |
| — | 14.15 | 14.40 | 14.28 | — | — | 747 | 19.2% | -0.56 | 18.51 | 18.38 | 18.64 | — |
| — | 13.64 | 13.86 | 13.75 | +0.44 | 19.1% | 748 | 19.1% | -0.57 | 19.00 | 18.87 | 19.14 | — |
| — | 13.14 | 13.36 | 13.25 | +0.43 | 19.0% | 749 | 19.0% | -0.58 | 19.51 | 19.37 | 19.65 | — |
| — | 12.65 | 12.87 | 12.76 | +0.42 | 19.0% | 750 | 19.0% | -0.59 | 20.02 | 19.88 | 20.17 | — |
| — | 12.18 | 12.39 | 12.29 | +0.41 | 18.9% | 751 | 18.9% | -0.61 | 20.56 | 20.42 | 20.70 | — |
| — | 11.71 | 11.92 | 11.81 | +0.40 | 18.8% | 752 | 18.8% | -0.62 | 21.09 | 20.95 | 21.24 | — |
| — | 11.26 | 11.49 | 11.38 | +0.39 | 18.7% | 753 | 18.7% | -0.63 | 21.66 | 21.51 | 21.80 | — |
| — | 10.81 | 11.04 | 10.93 | +0.38 | 18.7% | 754 | 18.7% | -0.64 | 22.21 | 22.06 | 22.36 | — |
| — | 10.38 | 10.59 | 10.48 | +0.37 | 18.6% | 755 | 18.6% | -0.65 | 22.79 | 22.64 | 22.94 | — |
| — | 8.38 | 8.58 | 8.48 | +0.32 | 18.3% | 760 | 18.3% | -0.70 | 25.86 | 25.71 | 26.01 | — |
| — | 6.67 | 6.85 | 6.76 | +0.27 | 18.0% | 765 | 18.0% | -0.75 | 29.18 | 28.77 | 29.58 | — |
| — | 5.22 | 5.39 | 5.30 | +0.23 | 17.7% | 770 | 17.7% | -0.80 | 33.48 | 32.31 | 34.65 | — |
| — | 4.02 | 4.18 | 4.10 | +0.19 | 17.5% | 775 | 17.5% | -0.84 | 37.37 | 36.16 | 38.58 | — |
| — | 3.07 | 3.20 | 3.13 | +0.15 | 17.3% | 780 | 17.3% | -0.88 | 41.69 | 40.33 | 43.04 | — |
| — | 1.74 | 1.83 | 1.78 | +0.10 | 17.0% | 790 | 17.0% | -0.95 | 50.74 | 49.38 | 52.11 | — |
| — | 1.30 | 1.38 | 1.34 | +0.08 | 17.0% | 795 | 17.0% | -0.98 | 54.91 | 53.12 | 56.69 | — |
| — | 0.73 | 0.79 | 0.76 | +0.05 | 17.0% | 805 | 17.0% | -1.00 | 64.94 | 62.98 | 66.90 | — |
| — | 0.42 | 0.46 | 0.44 | +0.03 | 17.1% | 815 | 17.1% | -1.00 | 74.84 | 73.00 | 76.68 | — |
| — | 0.24 | 0.29 | 0.27 | +0.02 | 17.3% | 825 | 17.3% | -1.00 | 84.93 | 83.03 | 86.83 | — |
| — | 0.13 | 0.18 | 0.15 | +0.01 | 17.6% | 835 | 17.6% | -1.00 | 94.91 | 92.98 | 96.83 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 18.2% | 850 | 18.2% | -1.00 | 109.97 | 108.05 | 111.90 | — |
| — | 0.03 | 0.08 | 0.06 | +0.00 | 18.7% | 860 | 18.7% | -1.00 | 119.95 | 118.03 | 121.87 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 19.3% | 870 | 19.3% | -1.00 | 129.94 | 128.04 | 131.83 | — |
| — | — | 0.05 | — | +0.00 | 20.5% | 885 | 20.5% | -1.00 | 144.94 | 143.04 | 146.83 | — |
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.