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 | |
| — | 147.25 | 150.29 | 148.77 | +1.00 | 85.6% | 595 | 85.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 132.23 | 136.03 | 134.13 | +1.00 | 76.6% | 610 | 76.6% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 122.23 | 126.04 | 124.14 | +1.00 | 71.4% | 620 | 71.4% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 107.24 | 111.05 | 109.14 | +1.00 | 64.3% | 635 | 64.3% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 97.25 | 101.06 | 99.16 | +1.00 | 58.5% | 645 | 58.5% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 87.26 | 91.07 | 89.17 | +1.00 | 53.2% | 655 | 53.2% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 77.28 | 81.09 | 79.19 | +1.00 | 48.6% | 665 | 48.6% | -0.00 | 0.07 | 0.06 | 0.07 | — |
| — | 67.30 | 71.11 | 69.20 | +0.99 | 43.4% | 675 | 43.4% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 57.32 | 59.84 | 58.58 | +0.99 | 38.5% | 685 | 38.5% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 47.93 | 51.15 | 49.54 | +0.99 | 33.5% | 695 | 33.5% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 42.61 | 44.98 | 43.80 | +0.99 | 30.9% | 700 | 30.9% | -0.01 | 0.14 | 0.13 | 0.15 | — |
| — | 34.06 | 34.89 | 34.48 | +0.98 | 26.3% | 710 | 26.3% | -0.02 | 0.20 | 0.19 | 0.20 | — |
| — | 27.54 | 29.95 | 28.75 | +0.97 | 24.4% | 715 | 24.4% | -0.03 | 0.27 | 0.26 | 0.27 | — |
| — | 24.19 | 24.84 | 24.52 | +0.95 | 22.8% | 720 | 22.8% | -0.05 | 0.40 | 0.39 | 0.41 | — |
| — | 19.58 | 20.01 | 19.80 | +0.92 | 21.5% | 725 | 21.5% | -0.08 | 0.66 | 0.65 | 0.67 | — |
| — | 16.96 | 17.37 | 17.16 | +0.89 | 21.0% | 728 | 21.0% | -0.11 | 0.92 | 0.91 | 0.93 | — |
| — | 15.96 | 16.35 | 16.16 | +0.88 | 20.8% | 729 | 20.8% | -0.12 | 1.03 | 1.02 | 1.04 | — |
| — | 15.08 | 15.48 | 15.28 | +0.87 | 20.7% | 730 | 20.7% | -0.13 | 1.16 | 1.15 | 1.16 | — |
| — | 14.23 | 14.61 | 14.42 | +0.86 | 20.5% | 731 | 20.5% | -0.14 | 1.29 | 1.28 | 1.30 | — |
| — | 13.38 | 13.82 | 13.60 | +0.84 | 20.4% | 732 | 20.4% | -0.16 | 1.44 | 1.43 | 1.45 | — |
| — | 12.55 | 13.09 | 12.82 | +0.83 | 20.2% | 733 | 20.2% | -0.17 | 1.61 | 1.60 | 1.63 | — |
| — | 11.90 | 12.18 | 12.04 | +0.81 | 20.1% | 734 | 20.1% | -0.19 | 1.80 | 1.79 | 1.82 | — |
| — | 11.11 | 11.38 | 11.24 | +0.79 | 19.9% | 735 | 19.9% | -0.21 | 2.02 | 2.00 | 2.03 | — |
| — | 10.34 | 10.61 | 10.47 | +0.77 | 19.8% | 736 | 19.8% | -0.23 | 2.25 | 2.23 | 2.26 | — |
| 1,002 | 9.49 | 9.86 | 9.68 | +0.75 | 19.7% | 737 | 19.7% | -0.25 | 2.50 | 2.48 | 2.51 | 2,502 |
| — | 8.89 | 8.97 | 8.93 | +0.73 | 19.5% | 738 | — | — | 2.77 | 2.76 | 2.79 | — |
| — | 8.20 | 8.27 | 8.23 | — | — | 739 | — | — | 3.08 | 3.06 | 3.09 | — |
| — | 7.54 | 7.59 | 7.57 | — | — | 740 | — | — | 3.40 | 3.39 | 3.42 | — |
| — | 6.89 | 6.95 | 6.92 | — | — | 741 | — | — | 3.76 | 3.74 | 3.78 | — |
| — | 6.28 | 6.33 | 6.30 | — | — | 742 | — | — | 4.16 | 4.13 | 4.18 | — |
| — | 5.69 | 5.75 | 5.72 | — | — | 743 | 18.8% | -0.40 | 4.56 | 4.55 | 4.57 | — |
| — | 5.15 | 5.19 | 5.17 | — | — | 744 | — | — | 5.01 | 5.00 | 5.03 | — |
| — | 4.63 | 4.67 | 4.65 | +0.54 | 18.6% | 745 | — | — | 5.50 | 5.48 | 5.52 | — |
| — | 4.14 | 4.17 | 4.16 | — | — | 746 | 18.5% | -0.49 | 6.02 | 6.00 | 6.04 | — |
| — | 3.68 | 3.73 | 3.71 | +0.48 | 18.4% | 747 | 18.4% | -0.52 | 6.58 | 6.54 | 6.61 | — |
| — | 3.26 | 3.28 | 3.27 | +0.45 | 18.2% | 748 | 18.2% | -0.55 | 7.16 | 7.12 | 7.20 | — |
| — | 2.87 | 2.91 | 2.89 | +0.42 | 18.1% | 749 | 18.1% | -0.58 | 7.78 | 7.74 | 7.82 | — |
| — | 2.52 | 2.55 | 2.54 | +0.39 | 18.0% | 750 | 18.0% | -0.61 | 8.43 | 8.38 | 8.48 | — |
| — | 2.19 | 2.23 | 2.21 | +0.36 | 17.9% | 751 | 17.9% | -0.64 | 9.08 | 8.87 | 9.29 | — |
| — | 1.90 | 1.92 | 1.91 | +0.34 | 17.8% | 752 | 17.8% | -0.67 | 9.82 | 9.59 | 10.06 | — |
| — | 1.63 | 1.66 | 1.65 | +0.31 | 17.6% | 753 | 17.6% | -0.70 | 10.47 | 10.33 | 10.61 | — |
| — | 1.39 | 1.42 | 1.41 | +0.28 | 17.5% | 754 | 17.5% | -0.73 | 11.31 | 11.09 | 11.54 | — |
| — | 1.18 | 1.19 | 1.19 | +0.25 | 17.4% | 755 | 17.4% | -0.75 | 12.21 | 11.99 | 12.44 | — |
| — | 0.99 | 1.01 | 1.00 | +0.22 | 17.3% | 756 | 17.3% | -0.79 | 12.98 | 12.70 | 13.26 | — |
| — | 0.83 | 0.85 | 0.84 | +0.20 | 17.2% | 757 | 17.2% | -0.81 | 13.88 | 13.62 | 14.14 | — |
| — | 0.69 | 0.71 | 0.70 | +0.18 | 17.1% | 758 | 17.1% | -0.83 | 14.71 | 14.42 | 15.01 | — |
| — | 0.46 | 0.48 | 0.47 | +0.14 | 16.8% | 760 | 16.8% | -0.88 | 16.41 | 16.31 | 16.52 | — |
| — | 0.15 | 0.16 | 0.15 | +0.06 | 16.4% | 765 | 16.4% | -0.96 | 21.21 | 20.96 | 21.47 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 16.5% | 770 | 16.5% | -1.00 | 26.19 | 24.31 | 28.07 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 17.4% | 775 | 17.4% | -1.00 | 31.16 | 29.26 | 33.06 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 21.0% | 785 | 21.0% | -1.00 | 41.19 | 39.31 | 43.06 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 23.2% | 790 | 23.2% | -1.00 | 46.16 | 44.26 | 48.06 | — |
| — | — | 0.01 | — | +0.00 | 20.5% | 800 | 20.5% | -1.00 | 56.20 | 54.33 | 58.06 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 810 | 17.2% | -1.00 | 66.16 | 64.26 | 68.06 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 820 | 16.1% | -1.00 | 76.16 | 74.26 | 78.06 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 830 | 16.5% | -1.00 | 86.19 | 84.33 | 88.06 | — |
| — | — | 0.01 | — | +0.00 | 17.4% | 840 | 17.4% | -1.00 | 96.19 | 94.31 | 98.06 | — |
| — | — | 0.01 | — | +0.00 | 18.4% | 850 | 18.4% | -1.00 | 106.16 | 104.26 | 108.06 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 865 | 20.3% | -1.00 | 121.17 | 119.26 | 123.07 | — |
| — | — | 0.01 | — | +0.00 | 21.7% | 875 | 21.7% | -1.00 | 131.16 | 129.26 | 133.07 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 890 | 24.0% | -1.00 | 146.16 | 144.26 | 148.07 | — |
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.