Spot 741.67
· 442 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.59 | 149.55 | 147.57 | +1.00 | 132.9% | 595 | 132.9% | -0.00 | — | — | 0.01 | — |
| — | 130.75 | 134.90 | 132.82 | +1.00 | 119.5% | 610 | 119.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 120.61 | 124.91 | 122.76 | +1.00 | 110.4% | 620 | 110.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 106.10 | 109.91 | 108.00 | +1.00 | 97.1% | 635 | 97.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 95.63 | 100.00 | 97.81 | +1.00 | 88.1% | 645 | 88.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 85.78 | 89.92 | 87.85 | +1.00 | 79.0% | 655 | 79.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 75.64 | 80.01 | 77.83 | +1.00 | 70.0% | 665 | 70.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 66.27 | 69.70 | 67.98 | +1.00 | 61.4% | 675 | 61.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 56.24 | 59.93 | 58.09 | +1.00 | 53.2% | 685 | 53.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 46.24 | 49.93 | 48.09 | +1.00 | 45.2% | 695 | 45.2% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 41.24 | 44.93 | 43.09 | +0.99 | 41.2% | 700 | 41.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 31.26 | 34.95 | 33.10 | +0.99 | 33.2% | 710 | 33.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 26.32 | 29.37 | 27.84 | +0.97 | 29.6% | 715 | 29.6% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 21.69 | 24.18 | 22.93 | +0.94 | 26.7% | 720 | 26.7% | -0.06 | 0.09 | 0.08 | 0.09 | — |
| — | 17.42 | 18.74 | 18.08 | +0.89 | 24.9% | 725 | 24.9% | -0.11 | 0.18 | 0.18 | 0.19 | — |
| — | 15.51 | 16.60 | 16.05 | +0.85 | 24.4% | 727 | 24.4% | -0.15 | 0.26 | 0.25 | 0.27 | — |
| — | 14.56 | 15.89 | 15.22 | +0.83 | 24.2% | 728 | 24.2% | -0.17 | 0.30 | 0.30 | 0.31 | — |
| — | 13.64 | 14.75 | 14.20 | +0.81 | 23.9% | 729 | 23.9% | -0.19 | 0.35 | 0.35 | 0.36 | — |
| — | 12.71 | 13.85 | 13.28 | +0.80 | 23.7% | 730 | 23.7% | -0.20 | 0.42 | 0.41 | 0.43 | — |
| — | 11.80 | 13.08 | 12.44 | +0.78 | 23.5% | 731 | 23.5% | -0.23 | 0.49 | 0.48 | 0.50 | — |
| — | 10.86 | 11.98 | 11.42 | +0.75 | 23.3% | 732 | 23.3% | -0.25 | 0.58 | 0.57 | 0.59 | — |
| — | 10.35 | 11.07 | 10.71 | +0.72 | 23.1% | 733 | 23.1% | -0.28 | 0.69 | 0.68 | 0.70 | — |
| — | 9.85 | 10.09 | 9.97 | +0.70 | 23.0% | 734 | 23.0% | -0.30 | 0.81 | 0.80 | 0.82 | — |
| — | 9.00 | 9.21 | 9.11 | +0.67 | 22.9% | 735 | 22.9% | -0.33 | 0.96 | 0.95 | 0.97 | — |
| — | 8.18 | 8.38 | 8.28 | — | — | 736 | 22.7% | -0.36 | 1.14 | 1.12 | 1.15 | — |
| — | 7.40 | 7.59 | 7.50 | +0.61 | 22.6% | 737 | 22.6% | -0.39 | 1.34 | 1.32 | 1.36 | — |
| — | 6.65 | 6.80 | 6.72 | +0.58 | 22.5% | 738 | 22.5% | -0.43 | 1.56 | 1.56 | 1.57 | — |
| — | 5.92 | 6.02 | 5.97 | +0.55 | 22.3% | 739 | 22.3% | -0.46 | 1.85 | 1.83 | 1.87 | — |
| — | 5.25 | 5.33 | 5.29 | +0.51 | 22.3% | 740 | 22.3% | -0.50 | 2.16 | 2.14 | 2.18 | — |
| — | 4.61 | 4.67 | 4.64 | +0.47 | 22.1% | 741 | 22.1% | -0.53 | 2.52 | 2.49 | 2.54 | — |
| — | 3.99 | 4.06 | 4.03 | +0.44 | 21.9% | 742 | 21.9% | -0.57 | 2.90 | 2.87 | 2.92 | — |
| — | 3.43 | 3.49 | 3.46 | +0.41 | 21.8% | 743 | 21.8% | -0.60 | 3.33 | 3.31 | 3.36 | — |
| — | 2.93 | 2.97 | 2.95 | +0.38 | 21.7% | 744 | 21.7% | -0.63 | 3.81 | 3.78 | 3.84 | — |
| — | 2.44 | 2.49 | 2.46 | +0.35 | 21.5% | 745 | 21.5% | -0.66 | 4.33 | 4.30 | 4.37 | — |
| — | 1.99 | 2.05 | 2.02 | +0.32 | 21.3% | 746 | 21.3% | -0.69 | 4.89 | 4.85 | 4.93 | — |
| — | 1.60 | 1.66 | 1.63 | +0.29 | 21.0% | 747 | 21.0% | -0.72 | 5.50 | 5.45 | 5.55 | — |
| — | 1.26 | 1.30 | 1.28 | +0.26 | 20.8% | 748 | 20.8% | -0.75 | 6.13 | 6.06 | 6.21 | — |
| — | 0.98 | 1.01 | 0.99 | +0.22 | 20.5% | 749 | 20.5% | -0.78 | 6.83 | 6.73 | 6.94 | — |
| — | 0.74 | 0.76 | 0.75 | +0.20 | 20.3% | 750 | 20.3% | -0.81 | 7.59 | 7.49 | 7.70 | — |
| — | 0.54 | 0.58 | 0.56 | +0.17 | 20.1% | 751 | 20.1% | -0.84 | 8.45 | 8.33 | 8.57 | — |
| — | 0.40 | 0.43 | 0.41 | +0.15 | 19.9% | 752 | 19.9% | -0.86 | 9.34 | 8.99 | 9.69 | — |
| — | 0.31 | 0.31 | 0.31 | +0.13 | 19.7% | 753 | 19.7% | -0.89 | 10.20 | 9.83 | 10.57 | — |
| — | 0.21 | 0.23 | 0.22 | +0.11 | 19.5% | 754 | 19.5% | -0.91 | 10.81 | 9.55 | 12.07 | — |
| — | 0.16 | 0.17 | 0.17 | +0.09 | 19.5% | 755 | 19.5% | -0.93 | 11.73 | 10.47 | 13.00 | — |
| — | 0.12 | 0.13 | 0.12 | +0.08 | 19.4% | 756 | 19.4% | -0.93 | 12.66 | 11.31 | 14.02 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 19.5% | 757 | 19.5% | -0.95 | 13.71 | 12.38 | 15.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 20.1% | 760 | 20.1% | -0.99 | 16.69 | 15.34 | 18.04 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 22.1% | 765 | 22.1% | -1.00 | 21.67 | 20.34 | 23.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 26.0% | 770 | 26.0% | -1.00 | 26.90 | 25.35 | 28.45 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 775 | 25.9% | -1.00 | 31.89 | 30.31 | 33.47 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 785 | 22.5% | -1.00 | 42.27 | 40.54 | 44.00 | — |
| — | — | 0.01 | — | +0.00 | 22.0% | 790 | 22.0% | -1.00 | 47.27 | 45.54 | 49.01 | — |
| — | — | 0.01 | — | +0.00 | 22.9% | 800 | 22.9% | -1.00 | 57.27 | 55.54 | 59.00 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 810 | 24.7% | -1.00 | 67.27 | 65.54 | 69.00 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 820 | 27.0% | -1.00 | 77.27 | 75.54 | 79.00 | — |
| — | — | 0.01 | — | +0.00 | 29.6% | 830 | 29.6% | -1.00 | 87.27 | 85.53 | 89.01 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 840 | 32.3% | -1.00 | 97.27 | 95.53 | 99.01 | — |
| — | — | 0.01 | — | +0.00 | 35.0% | 850 | 35.0% | -1.00 | 107.27 | 105.53 | 109.01 | — |
| — | — | 0.01 | — | +0.00 | 43.1% | 890 | 43.1% | -1.00 | 147.26 | 145.53 | 149.00 | — |
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.