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 | |
| — | 143.40 | 147.29 | 145.34 | +1.00 | 67.4% | 595 | 67.4% | -0.00 | — | — | 0.02 | — |
| — | 128.82 | 132.28 | 130.55 | +1.00 | 63.3% | 610 | 63.3% | -0.00 | — | — | 0.02 | — |
| — | 118.41 | 122.30 | 120.36 | +1.00 | 60.5% | 620 | 60.5% | -0.00 | — | — | 0.02 | — |
| — | 108.42 | 112.30 | 110.36 | +1.00 | 57.9% | 630 | 57.9% | -0.00 | — | — | 0.02 | — |
| — | 93.43 | 97.28 | 95.36 | +1.00 | 54.8% | 645 | 54.8% | -0.00 | — | — | 0.02 | — |
| — | 83.85 | 87.29 | 85.57 | +1.00 | 53.0% | 655 | 53.0% | -0.00 | — | — | 0.02 | — |
| — | 73.48 | 77.31 | 75.39 | +1.00 | 49.8% | 665 | 49.8% | -0.00 | — | — | 0.02 | — |
| — | 63.45 | 67.33 | 65.39 | +0.99 | 44.8% | 675 | 44.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 53.45 | 57.33 | 55.39 | +0.99 | 38.3% | 685 | 38.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 49.53 | 52.33 | 50.93 | +0.99 | 35.1% | 690 | 35.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 39.43 | 42.34 | 40.88 | +0.98 | 29.8% | 700 | 29.8% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 35.25 | 37.12 | 36.19 | +0.97 | 27.8% | 705 | 27.8% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 28.95 | 31.82 | 30.39 | +0.95 | 26.2% | 710 | 26.2% | -0.05 | 0.08 | 0.07 | 0.09 | — |
| — | 23.69 | 27.17 | 25.43 | +0.93 | 25.2% | 715 | 25.2% | -0.07 | 0.14 | 0.13 | 0.16 | — |
| — | 20.58 | 22.07 | 21.32 | +0.88 | 24.6% | 720 | 24.6% | -0.12 | 0.31 | 0.29 | 0.33 | — |
| — | 15.91 | 17.39 | 16.65 | +0.81 | 24.0% | 725 | 24.0% | -0.19 | 0.64 | 0.62 | 0.66 | — |
| — | 15.01 | 16.06 | 15.54 | +0.79 | 23.9% | 726 | 23.9% | -0.21 | 0.74 | 0.72 | 0.76 | — |
| — | 14.13 | 15.37 | 14.75 | +0.77 | 23.8% | 727 | 23.8% | -0.23 | 0.85 | 0.83 | 0.87 | — |
| — | 13.27 | 14.49 | 13.88 | +0.76 | 23.7% | 728 | 23.7% | -0.24 | 0.98 | 0.96 | 1.00 | — |
| — | 12.40 | 13.64 | 13.02 | +0.74 | 23.6% | 729 | 23.6% | -0.26 | 1.12 | 1.10 | 1.15 | — |
| — | 11.90 | 12.35 | 12.12 | +0.71 | 23.5% | 730 | 23.5% | -0.29 | 1.29 | 1.27 | 1.32 | — |
| — | 10.75 | 11.97 | 11.36 | +0.70 | 23.6% | 731 | — | — | 1.48 | 1.45 | 1.50 | — |
| — | 9.96 | 10.94 | 10.45 | — | — | 732 | 23.4% | -0.33 | 1.68 | 1.65 | 1.71 | — |
| — | 9.20 | 10.20 | 9.70 | +0.65 | 23.3% | 733 | — | — | 1.92 | 1.89 | 1.94 | — |
| — | 8.43 | 9.64 | 9.04 | — | — | 734 | — | — | 2.17 | 2.14 | 2.20 | — |
| — | 8.06 | 8.20 | 8.13 | — | — | 735 | — | — | 2.45 | 2.42 | 2.48 | — |
| — | 7.37 | 7.49 | 7.43 | +0.57 | 23.0% | 736 | 23.0% | -0.43 | 2.75 | 2.72 | 2.79 | — |
| — | 6.72 | 6.83 | 6.78 | +0.54 | 22.9% | 737 | 22.9% | -0.46 | 3.09 | 3.06 | 3.12 | — |
| — | 6.08 | 6.18 | 6.13 | +0.52 | 22.8% | 738 | 22.8% | -0.49 | 3.45 | 3.41 | 3.49 | — |
| — | 5.48 | 5.58 | 5.53 | +0.49 | 22.7% | 739 | 22.7% | -0.52 | 3.84 | 3.80 | 3.88 | — |
| — | 4.91 | 4.99 | 4.95 | +0.46 | 22.6% | 740 | 22.6% | -0.55 | 4.25 | 4.22 | 4.29 | — |
| — | 4.37 | 4.45 | 4.41 | +0.43 | 22.5% | 741 | 22.5% | -0.57 | 4.73 | 4.69 | 4.77 | — |
| — | 3.87 | 3.94 | 3.90 | +0.40 | 22.3% | 742 | 22.3% | -0.60 | 5.23 | 5.19 | 5.27 | — |
| — | 3.40 | 3.47 | 3.44 | +0.37 | 22.2% | 743 | 22.2% | -0.63 | 5.76 | 5.72 | 5.81 | — |
| — | 2.96 | 3.03 | 3.00 | +0.35 | 22.1% | 744 | — | — | 6.33 | 6.28 | 6.38 | — |
| — | 2.57 | 2.63 | 2.60 | — | — | 745 | — | — | 6.95 | 6.89 | 7.00 | — |
| — | 2.20 | 2.27 | 2.23 | +0.29 | 21.9% | 746 | 21.9% | -0.71 | 7.58 | 7.52 | 7.64 | — |
| — | 1.86 | 1.93 | 1.90 | +0.27 | 21.8% | 747 | 21.8% | -0.74 | 8.34 | 7.87 | 8.81 | — |
| — | 1.57 | 1.63 | 1.60 | +0.24 | 21.6% | 748 | 21.6% | -0.76 | 8.96 | 8.59 | 9.32 | — |
| — | 1.30 | 1.36 | 1.33 | +0.21 | 21.5% | 749 | 21.5% | -0.79 | 9.81 | 9.33 | 10.29 | — |
| — | 1.08 | 1.13 | 1.10 | +0.20 | 21.3% | 750 | 21.3% | -0.81 | 10.60 | 10.12 | 11.07 | — |
| — | 0.89 | 0.94 | 0.92 | +0.17 | 21.1% | 751 | 21.1% | -0.84 | 11.48 | 10.94 | 12.02 | — |
| — | 0.74 | 0.78 | 0.76 | +0.15 | 21.0% | 752 | 21.0% | -0.86 | 12.38 | 11.79 | 12.97 | — |
| — | 0.61 | 0.64 | 0.62 | +0.13 | 20.8% | 753 | 20.8% | -0.88 | 13.32 | 12.68 | 13.96 | — |
| — | 0.50 | 0.53 | 0.52 | +0.12 | 20.7% | 754 | 20.7% | -0.90 | 14.16 | 13.59 | 14.74 | — |
| — | 0.42 | 0.44 | 0.43 | +0.11 | 20.5% | 755 | 20.5% | -0.91 | 14.90 | 14.45 | 15.36 | — |
| — | 0.17 | 0.20 | 0.18 | +0.05 | 20.1% | 760 | 20.1% | -0.97 | 19.96 | 19.31 | 20.62 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 20.3% | 765 | 20.3% | -1.00 | 24.96 | 24.30 | 25.62 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 770 | — | — | 29.98 | 29.33 | 30.62 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 775 | — | — | 35.09 | 34.31 | 35.87 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 780 | — | — | 39.95 | 38.06 | 41.84 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 790 | 25.5% | -1.00 | 49.98 | 48.06 | 51.90 | — |
| — | — | 0.02 | — | +0.00 | 25.2% | 795 | 25.2% | -1.00 | 54.97 | 53.05 | 56.88 | — |
| — | — | 0.02 | — | +0.00 | 25.2% | 805 | 25.2% | -1.00 | 64.97 | 63.04 | 66.90 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 815 | 26.2% | -1.00 | 74.97 | 73.05 | 76.90 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 825 | 27.5% | -1.00 | 84.97 | 83.03 | 86.90 | — |
| — | — | 0.02 | — | +0.00 | 29.1% | 835 | 29.1% | -1.00 | 94.97 | 93.04 | 96.90 | — |
| — | — | 0.02 | — | +0.00 | 31.8% | 850 | 31.8% | -1.00 | 109.97 | 108.04 | 111.90 | — |
| — | — | 0.01 | — | +0.00 | 33.5% | 860 | 33.5% | -1.00 | 119.97 | 118.04 | 121.90 | — |
| — | — | 0.01 | — | +0.00 | 35.2% | 870 | 35.2% | -1.00 | 129.97 | 128.03 | 131.90 | — |
| — | — | 0.01 | — | +0.00 | 37.3% | 885 | 37.3% | -1.00 | 144.82 | 143.03 | 146.61 | — |
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.