Spot 743.79
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 149.51 | 153.26 | 151.38 | +0.99 | 37.1% | 595 | — | — | 0.47 | 0.45 | 0.48 | — |
| — | 134.72 | 138.51 | 136.62 | — | — | 610 | — | — | 0.60 | 0.58 | 0.62 | — |
| — | 124.88 | 128.67 | 126.78 | — | — | 620 | — | — | 0.71 | 0.70 | 0.73 | — |
| — | 110.22 | 113.94 | 112.08 | +0.97 | 31.3% | 635 | 31.3% | -0.03 | 0.95 | 0.93 | 0.97 | — |
| — | 100.45 | 104.23 | 102.34 | +0.96 | 29.9% | 645 | — | — | 1.17 | 1.15 | 1.19 | — |
| — | 90.78 | 93.20 | 91.99 | — | — | 655 | — | — | 1.46 | 1.44 | 1.48 | — |
| — | 81.19 | 83.61 | 82.40 | — | — | 665 | — | — | 1.84 | 1.82 | 1.87 | — |
| — | 73.28 | 75.41 | 74.34 | — | — | 675 | — | — | 2.37 | 2.34 | 2.39 | — |
| — | 62.45 | 64.83 | 63.64 | — | — | 685 | — | — | 3.05 | 3.02 | 3.08 | — |
| — | 53.39 | 55.60 | 54.49 | — | — | 695 | — | — | 3.96 | 3.92 | 4.00 | — |
| — | 48.97 | 51.35 | 50.16 | — | — | 700 | 23.3% | -0.16 | 4.53 | 4.48 | 4.57 | — |
| — | 41.99 | 42.53 | 42.26 | +0.80 | 22.1% | 710 | 22.1% | -0.20 | 5.92 | 5.87 | 5.97 | — |
| — | 37.88 | 38.40 | 38.14 | +0.77 | 21.6% | 715 | 21.6% | -0.23 | 6.79 | 6.74 | 6.84 | — |
| — | 34.02 | 34.23 | 34.12 | +0.75 | 21.1% | 720 | 21.1% | -0.26 | 7.78 | 7.73 | 7.83 | — |
| — | 30.17 | 30.37 | 30.27 | +0.71 | 20.6% | 725 | 20.6% | -0.29 | 8.93 | 8.87 | 8.98 | — |
| — | 27.93 | 28.16 | 28.05 | +0.69 | 20.2% | 728 | 20.2% | -0.31 | 9.69 | 9.63 | 9.75 | — |
| — | 27.21 | 27.42 | 27.32 | +0.68 | 20.1% | 729 | 20.1% | -0.32 | 9.96 | 9.90 | 10.02 | — |
| — | 26.49 | 26.66 | 26.57 | +0.68 | 20.0% | 730 | 20.0% | -0.33 | 10.23 | 10.17 | 10.30 | — |
| — | 25.77 | 25.97 | 25.87 | +0.67 | 19.9% | 731 | 19.9% | -0.34 | 10.52 | 10.46 | 10.58 | — |
| — | 25.07 | 25.26 | 25.16 | +0.66 | 19.8% | 732 | 19.8% | -0.34 | 10.81 | 10.75 | 10.88 | — |
| — | 24.37 | 24.55 | 24.46 | +0.65 | 19.7% | 733 | 19.7% | -0.35 | 11.12 | 11.05 | 11.18 | — |
| — | 23.67 | 23.85 | 23.76 | +0.65 | 19.6% | 734 | 19.6% | -0.36 | 11.43 | 11.36 | 11.49 | — |
| — | 22.99 | 23.14 | 23.07 | +0.64 | 19.5% | 735 | 19.5% | -0.37 | 11.73 | 11.67 | 11.80 | — |
| — | 22.31 | 22.48 | 22.39 | +0.63 | 19.4% | 736 | 19.4% | -0.38 | 12.06 | 11.99 | 12.13 | — |
| — | 21.64 | 21.81 | 21.73 | +0.62 | 19.2% | 737 | 19.2% | -0.39 | 12.39 | 12.32 | 12.46 | — |
| — | 20.99 | 21.15 | 21.07 | +0.61 | 19.1% | 738 | 19.1% | -0.39 | 12.73 | 12.66 | 12.80 | — |
| — | 20.33 | 20.50 | 20.41 | +0.60 | 19.0% | 739 | 19.0% | -0.40 | 13.09 | 13.02 | 13.16 | — |
| — | 19.69 | 19.83 | 19.76 | +0.59 | 18.9% | 740 | 18.9% | -0.41 | 13.45 | 13.38 | 13.52 | — |
| — | 19.06 | 19.21 | 19.14 | +0.59 | 18.8% | 741 | 18.8% | -0.42 | 13.82 | 13.75 | 13.89 | — |
| — | 18.44 | 18.60 | 18.52 | +0.58 | 18.7% | 742 | 18.7% | -0.43 | 14.20 | 14.13 | 14.27 | — |
| — | 17.83 | 17.98 | 17.91 | +0.57 | 18.7% | 743 | 18.7% | -0.44 | 14.59 | 14.52 | 14.66 | — |
| — | 17.22 | 17.37 | 17.30 | +0.56 | 18.6% | 744 | 18.6% | -0.45 | 14.99 | 14.92 | 15.06 | — |
| — | 16.63 | 16.75 | 16.69 | +0.55 | 18.4% | 745 | 18.4% | -0.46 | 15.40 | 15.33 | 15.48 | — |
| — | 16.04 | 16.19 | 16.11 | +0.54 | 18.3% | 746 | 18.3% | -0.47 | 15.82 | 15.75 | 15.89 | — |
| — | 15.47 | 15.62 | 15.54 | +0.53 | 18.2% | 747 | 18.2% | -0.48 | 16.26 | 16.19 | 16.33 | — |
| — | 14.91 | 15.05 | 14.98 | +0.52 | 18.1% | 748 | 18.1% | -0.49 | 16.70 | 16.63 | 16.78 | — |
| — | 14.35 | 14.50 | 14.43 | +0.51 | 18.0% | 749 | 18.0% | -0.50 | 17.16 | 17.08 | 17.23 | — |
| — | 13.81 | 13.96 | 13.88 | +0.50 | 17.9% | 750 | 18.0% | -0.51 | 17.62 | 17.55 | 17.70 | — |
| — | 13.28 | 13.41 | 13.35 | +0.49 | 17.9% | 751 | — | — | 18.11 | 18.03 | 18.18 | — |
| — | 12.76 | 12.89 | 12.82 | — | — | 752 | 17.8% | -0.53 | 18.57 | 18.44 | 18.70 | — |
| — | 12.26 | 12.41 | 12.34 | — | — | 753 | — | — | 19.07 | 18.95 | 19.20 | — |
| — | 11.76 | 11.90 | 11.83 | — | — | 754 | — | — | 19.58 | 19.45 | 19.71 | — |
| — | 11.28 | 11.40 | 11.34 | +0.45 | 17.5% | 755 | 17.5% | -0.57 | 20.11 | 19.99 | 20.24 | — |
| — | 10.81 | 10.95 | 10.88 | +0.44 | 17.4% | 756 | 17.4% | -0.58 | 20.65 | 20.52 | 20.78 | — |
| — | 10.35 | 10.49 | 10.42 | +0.43 | 17.3% | 757 | 17.3% | -0.59 | 21.20 | 21.06 | 21.33 | — |
| — | 9.90 | 10.02 | 9.96 | +0.42 | 17.2% | 758 | 17.2% | -0.60 | 21.76 | 21.63 | 21.89 | — |
| — | 9.04 | 9.17 | 9.11 | +0.39 | 17.0% | 760 | 17.0% | -0.62 | 22.92 | 22.79 | 23.05 | — |
| — | 7.12 | 7.24 | 7.18 | +0.34 | 16.6% | 765 | 16.6% | -0.68 | 26.07 | 25.94 | 26.21 | — |
| — | 5.53 | 5.61 | 5.57 | +0.29 | 16.3% | 770 | 16.3% | -0.73 | 30.41 | 29.33 | 31.48 | — |
| — | 4.19 | 4.29 | 4.24 | +0.24 | 16.0% | 775 | 16.0% | -0.79 | 33.46 | 33.14 | 33.78 | — |
| — | 2.32 | 2.40 | 2.36 | +0.16 | 15.6% | 785 | 15.6% | -0.88 | 41.20 | 39.97 | 42.42 | — |
| — | 1.69 | 1.75 | 1.72 | +0.13 | 15.4% | 790 | 15.4% | -0.92 | 46.49 | 44.63 | 48.35 | — |
| — | 0.85 | 0.91 | 0.88 | +0.08 | 15.2% | 800 | 15.2% | -0.99 | 56.21 | 54.35 | 58.07 | — |
| — | 0.41 | 0.45 | 0.43 | +0.04 | 15.2% | 810 | 15.2% | -1.00 | 66.16 | 64.26 | 68.06 | — |
| — | 0.20 | 0.24 | 0.22 | +0.03 | 15.4% | 820 | 15.4% | -1.00 | 76.16 | 74.26 | 78.06 | — |
| — | 0.10 | 0.14 | 0.12 | +0.01 | 15.6% | 830 | 15.6% | -1.00 | 86.16 | 84.26 | 88.06 | — |
| — | 0.04 | 0.09 | 0.07 | +0.01 | 15.9% | 840 | 15.9% | -1.00 | 96.20 | 94.35 | 98.06 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 16.3% | 850 | 16.3% | -1.00 | 106.16 | 104.26 | 108.06 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 17.2% | 865 | 17.2% | -1.00 | 121.16 | 119.26 | 123.06 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 18.1% | 875 | 18.1% | -1.00 | 131.16 | 129.26 | 133.06 | — |
| — | — | 0.04 | — | — | — | 890 | — | — | 146.16 | 144.26 | 148.06 | — |
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.