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 | |
| — | 146.75 | 150.22 | 148.49 | +1.00 | 53.2% | 595 | 53.2% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 131.77 | 135.25 | 133.51 | +1.00 | 48.2% | 610 | 48.2% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 121.80 | 125.27 | 123.53 | +1.00 | 45.0% | 620 | 45.0% | -0.00 | 0.04 | 0.03 | 0.06 | — |
| — | 106.84 | 110.53 | 108.69 | +0.99 | 40.5% | 635 | 40.5% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 96.86 | 100.34 | 98.60 | +0.99 | 37.7% | 645 | 37.7% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 86.94 | 90.38 | 88.66 | +0.99 | 35.0% | 655 | 35.0% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 76.99 | 80.48 | 78.73 | +0.99 | 32.5% | 665 | 32.5% | -0.01 | 0.13 | 0.12 | 0.14 | — |
| — | 67.02 | 70.49 | 68.75 | +0.98 | 30.1% | 675 | 30.1% | -0.02 | 0.18 | 0.17 | 0.20 | — |
| — | 57.12 | 60.60 | 58.86 | +0.97 | 27.8% | 685 | 27.8% | -0.03 | 0.28 | 0.26 | 0.29 | — |
| — | 47.32 | 50.95 | 49.13 | +0.95 | 25.5% | 695 | 25.5% | -0.05 | 0.42 | 0.41 | 0.44 | — |
| — | 43.04 | 45.98 | 44.51 | +0.94 | 24.5% | 700 | 24.5% | -0.06 | 0.56 | 0.54 | 0.57 | — |
| — | 33.37 | 35.28 | 34.33 | +0.89 | 22.6% | 710 | 22.6% | -0.11 | 0.95 | 0.93 | 0.98 | — |
| — | 29.12 | 30.61 | 29.86 | +0.85 | 21.8% | 715 | 21.8% | -0.15 | 1.29 | 1.27 | 1.32 | — |
| — | 24.68 | 27.28 | 25.98 | +0.81 | 21.0% | 720 | 21.0% | -0.19 | 1.78 | 1.76 | 1.81 | — |
| — | 20.37 | 21.78 | 21.07 | +0.76 | 20.3% | 725 | 20.3% | -0.24 | 2.47 | 2.44 | 2.50 | — |
| — | 18.74 | 20.10 | 19.42 | +0.74 | 20.1% | 727 | 20.1% | -0.27 | 2.81 | 2.78 | 2.84 | — |
| — | 18.47 | 19.14 | 18.80 | +0.71 | 19.9% | 728 | 19.9% | -0.29 | 3.00 | 2.97 | 3.03 | — |
| — | 17.14 | 18.50 | 17.82 | +0.71 | 19.8% | 729 | 19.8% | -0.30 | 3.21 | 3.17 | 3.24 | — |
| — | 16.89 | 17.71 | 17.30 | +0.69 | 19.7% | 730 | 19.7% | -0.31 | 3.42 | 3.38 | 3.45 | — |
| — | 15.66 | 16.93 | 16.30 | +0.68 | 19.6% | 731 | 19.6% | -0.32 | 3.65 | 3.61 | 3.68 | — |
| — | 14.90 | 16.16 | 15.53 | +0.66 | 19.5% | 732 | 19.5% | -0.34 | 3.88 | 3.85 | 3.92 | — |
| — | 14.11 | 15.00 | 14.55 | +0.65 | 19.4% | 733 | 19.4% | -0.36 | 4.13 | 4.09 | 4.18 | — |
| — | 14.04 | 14.29 | 14.16 | +0.62 | 19.2% | 734 | 19.2% | -0.38 | 4.41 | 4.37 | 4.45 | — |
| — | 13.33 | 13.57 | 13.45 | +0.61 | 19.1% | 735 | 19.1% | -0.40 | 4.70 | 4.66 | 4.74 | — |
| — | 12.63 | 12.88 | 12.76 | +0.59 | 19.0% | 736 | 19.0% | -0.41 | 5.00 | 4.95 | 5.04 | — |
| — | 11.95 | 12.19 | 12.07 | +0.57 | 18.9% | 737 | 18.9% | -0.43 | 5.32 | 5.27 | 5.37 | — |
| — | 11.28 | 11.52 | 11.40 | +0.56 | 18.7% | 738 | 18.7% | -0.45 | 5.67 | 5.62 | 5.71 | — |
| — | 10.64 | 10.87 | 10.76 | +0.54 | 18.6% | 739 | 18.6% | -0.47 | 6.01 | 5.97 | 6.06 | — |
| — | 10.01 | 10.24 | 10.12 | +0.52 | 18.5% | 740 | 18.5% | -0.49 | 6.39 | 6.34 | 6.44 | — |
| — | 9.40 | 9.63 | 9.52 | +0.50 | 18.4% | 741 | 18.4% | -0.51 | 6.79 | 6.74 | 6.84 | — |
| — | 8.86 | 8.97 | 8.91 | +0.48 | 18.3% | 742 | 18.3% | -0.52 | 7.20 | 7.15 | 7.25 | — |
| — | 8.29 | 8.39 | 8.34 | +0.46 | 18.2% | 743 | 18.2% | -0.54 | 7.63 | 7.58 | 7.68 | — |
| — | 7.74 | 7.84 | 7.79 | +0.44 | 18.1% | 744 | 18.1% | -0.56 | 8.09 | 8.03 | 8.14 | — |
| — | 7.21 | 7.31 | 7.26 | +0.43 | 18.0% | 745 | 18.0% | -0.58 | 8.56 | 8.51 | 8.61 | — |
| — | 6.71 | 6.80 | 6.75 | +0.41 | 17.9% | 746 | 17.9% | -0.60 | 9.05 | 9.00 | 9.11 | — |
| — | 6.21 | 6.31 | 6.26 | +0.39 | 17.8% | 747 | 17.8% | -0.62 | 9.56 | 9.45 | 9.67 | — |
| — | 5.75 | 5.84 | 5.79 | +0.37 | 17.7% | 748 | 17.7% | -0.64 | 10.10 | 9.99 | 10.21 | — |
| — | 5.29 | 5.39 | 5.34 | +0.35 | 17.6% | 749 | 17.6% | -0.66 | 10.65 | 10.53 | 10.77 | — |
| — | 4.89 | 4.95 | 4.92 | +0.33 | 17.5% | 750 | 17.5% | -0.68 | 11.23 | 11.11 | 11.36 | — |
| — | 4.47 | 4.55 | 4.51 | +0.31 | 17.4% | 751 | 17.4% | -0.70 | 11.84 | 11.71 | 11.96 | — |
| — | 4.08 | 4.16 | 4.12 | +0.30 | 17.3% | 752 | 17.3% | -0.72 | 12.46 | 12.34 | 12.59 | — |
| — | 3.72 | 3.80 | 3.76 | +0.28 | 17.2% | 753 | 17.2% | -0.73 | 13.12 | 12.99 | 13.24 | — |
| — | 3.38 | 3.46 | 3.42 | +0.26 | 17.1% | 754 | 17.1% | -0.75 | 13.55 | 12.87 | 14.24 | — |
| — | 3.07 | 3.14 | 3.10 | +0.25 | 17.0% | 755 | 17.0% | -0.77 | 14.24 | 13.57 | 14.92 | — |
| — | 2.77 | 2.84 | 2.81 | +0.24 | 16.9% | 756 | 16.9% | -0.79 | 15.67 | 14.27 | 17.07 | — |
| — | 2.49 | 2.56 | 2.52 | +0.22 | 16.8% | 757 | 16.8% | -0.79 | 16.43 | 15.05 | 17.81 | — |
| — | 1.80 | 1.84 | 1.82 | +0.18 | 16.5% | 760 | 16.5% | -0.84 | 18.54 | 16.95 | 20.13 | — |
| — | 0.97 | 1.00 | 0.98 | +0.11 | 16.1% | 765 | 16.1% | -0.91 | 22.78 | 21.16 | 24.40 | — |
| — | 0.49 | 0.52 | 0.51 | +0.07 | 15.8% | 770 | 15.8% | -0.96 | 27.41 | 25.84 | 28.99 | — |
| — | 0.22 | 0.26 | 0.24 | +0.04 | 15.6% | 775 | 15.6% | -1.00 | 32.60 | 31.20 | 34.01 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 16.2% | 785 | 16.2% | -1.00 | 42.20 | 40.38 | 44.01 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 17.0% | 790 | 17.0% | -1.00 | 47.27 | 45.53 | 49.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 19.0% | 800 | 19.0% | -1.00 | 57.27 | 55.53 | 59.01 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 21.3% | 810 | 21.3% | -1.00 | 67.27 | 65.54 | 69.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 23.4% | 820 | 23.4% | -1.00 | 77.27 | 75.54 | 79.00 | — |
| — | — | 0.03 | — | +0.00 | 24.7% | 830 | 24.7% | -1.00 | 87.27 | 85.54 | 89.00 | — |
| — | — | 0.03 | — | +0.00 | 25.4% | 840 | 25.4% | -1.00 | 97.28 | 95.54 | 99.01 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 850 | 25.8% | -1.00 | 107.28 | 105.54 | 109.01 | — |
| — | — | 0.02 | — | +0.00 | 27.5% | 890 | 27.5% | -1.00 | 147.27 | 145.53 | 149.01 | — |
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.