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 | |
| — | 147.67 | 151.48 | 149.57 | +1.00 | 50.5% | 595 | 50.5% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 132.70 | 136.51 | 134.60 | +1.00 | 46.3% | 610 | 46.3% | -0.00 | 0.08 | 0.07 | 0.09 | — |
| — | 122.73 | 126.54 | 124.64 | +1.00 | 43.5% | 620 | 43.5% | -0.00 | 0.10 | 0.09 | 0.10 | — |
| — | 107.77 | 111.58 | 109.67 | +0.99 | 39.4% | 635 | 39.4% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 97.81 | 101.62 | 99.72 | +0.99 | 36.6% | 645 | 36.6% | -0.01 | 0.14 | 0.14 | 0.15 | — |
| — | 87.85 | 91.66 | 89.75 | +0.99 | 34.0% | 655 | 34.0% | -0.01 | 0.17 | 0.17 | 0.18 | — |
| — | 77.91 | 81.63 | 79.77 | +0.99 | 31.4% | 665 | 31.4% | -0.01 | 0.20 | 0.20 | 0.21 | — |
| — | 68.01 | 71.80 | 69.91 | +0.98 | 28.9% | 675 | 28.9% | -0.02 | 0.27 | 0.26 | 0.27 | — |
| — | 58.14 | 61.91 | 60.02 | +0.97 | 26.6% | 685 | 26.6% | -0.03 | 0.37 | 0.36 | 0.38 | — |
| — | 48.33 | 52.11 | 50.22 | +0.96 | 24.5% | 695 | — | — | 0.55 | 0.54 | 0.56 | — |
| — | 43.48 | 47.13 | 45.30 | — | — | 700 | — | — | 0.69 | 0.68 | 0.71 | — |
| — | 33.95 | 36.09 | 35.02 | — | — | 710 | 21.8% | -0.08 | 1.17 | 1.15 | 1.18 | — |
| — | 30.54 | 31.55 | 31.05 | — | — | 715 | — | — | 1.53 | 1.52 | 1.55 | — |
| — | 26.39 | 26.97 | 26.68 | — | — | 720 | — | — | 2.04 | 2.03 | 2.06 | — |
| — | 22.02 | 22.65 | 22.34 | — | — | 725 | — | — | 2.73 | 2.72 | 2.75 | — |
| — | 19.60 | 20.16 | 19.88 | — | — | 728 | — | — | 3.25 | 3.23 | 3.27 | — |
| — | 18.84 | 19.35 | 19.09 | — | — | 729 | — | — | 3.44 | 3.43 | 3.46 | — |
| — | 18.02 | 18.55 | 18.29 | — | — | 730 | 18.8% | -0.23 | 3.65 | 3.63 | 3.67 | — |
| — | 17.24 | 17.76 | 17.50 | — | — | 731 | — | — | 3.87 | 3.85 | 3.89 | — |
| — | 16.51 | 16.99 | 16.75 | — | — | 732 | — | — | 4.09 | 4.08 | 4.11 | — |
| — | 15.70 | 16.22 | 15.96 | — | — | 733 | — | — | 4.34 | 4.32 | 4.36 | — |
| — | 15.17 | 15.38 | 15.28 | — | — | 734 | — | — | 4.59 | 4.58 | 4.61 | — |
| — | 14.45 | 14.63 | 14.54 | — | — | 735 | — | — | 4.87 | 4.85 | 4.88 | — |
| — | 13.72 | 13.91 | 13.81 | — | — | 736 | — | — | 5.15 | 5.13 | 5.17 | — |
| — | 13.02 | 13.21 | 13.12 | — | — | 737 | — | — | 5.45 | 5.43 | 5.47 | — |
| — | 12.35 | 12.52 | 12.44 | — | — | 738 | — | — | 5.77 | 5.75 | 5.79 | — |
| — | 11.68 | 11.85 | 11.77 | — | — | 739 | 17.6% | -0.36 | 6.10 | 6.08 | 6.12 | — |
| — | 11.05 | 11.18 | 11.12 | +0.63 | 17.4% | 740 | 17.4% | -0.37 | 6.46 | 6.43 | 6.49 | — |
| — | 10.41 | 10.56 | 10.48 | +0.62 | 17.3% | 741 | 17.3% | -0.39 | 6.82 | 6.80 | 6.84 | — |
| — | 9.80 | 9.95 | 9.88 | +0.60 | 17.2% | 742 | 17.2% | -0.40 | 7.22 | 7.19 | 7.25 | — |
| — | 9.24 | 9.29 | 9.27 | +0.58 | 17.0% | 743 | 17.0% | -0.42 | 7.62 | 7.60 | 7.64 | — |
| — | 8.67 | 8.72 | 8.70 | +0.56 | 16.9% | 744 | 16.9% | -0.44 | 8.04 | 8.02 | 8.07 | — |
| — | 8.11 | 8.16 | 8.13 | +0.54 | 16.8% | 745 | 16.8% | -0.46 | 8.50 | 8.47 | 8.53 | — |
| — | 7.57 | 7.63 | 7.60 | +0.52 | 16.7% | 746 | — | — | 8.97 | 8.94 | 9.00 | — |
| — | 7.06 | 7.11 | 7.08 | — | — | 747 | — | — | 9.46 | 9.42 | 9.49 | — |
| — | 6.56 | 6.61 | 6.58 | — | — | 748 | — | — | 9.94 | 9.85 | 10.02 | — |
| — | 6.09 | 6.14 | 6.12 | +0.47 | 16.3% | 749 | 16.3% | -0.54 | 10.46 | 10.37 | 10.54 | — |
| — | 5.64 | 5.67 | 5.66 | — | — | 750 | — | — | 11.02 | 10.93 | 11.11 | — |
| — | 5.21 | 5.24 | 5.22 | +0.43 | 16.1% | 751 | 16.1% | -0.58 | 11.60 | 11.51 | 11.69 | — |
| — | 4.80 | 4.83 | 4.82 | +0.41 | 16.0% | 752 | — | — | 12.20 | 12.11 | 12.29 | — |
| — | 4.41 | 4.44 | 4.42 | — | — | 753 | — | — | 12.81 | 12.72 | 12.91 | — |
| — | 4.04 | 4.08 | 4.06 | — | — | 754 | — | — | 13.46 | 13.37 | 13.55 | — |
| — | 3.70 | 3.73 | 3.71 | — | — | 755 | — | — | 14.04 | 13.77 | 14.30 | — |
| — | 3.38 | 3.41 | 3.40 | — | — | 756 | — | — | 14.71 | 14.43 | 14.99 | — |
| — | 3.07 | 3.11 | 3.09 | — | — | 757 | — | — | 16.27 | 15.13 | 17.42 | — |
| — | 2.79 | 2.82 | 2.81 | — | — | 758 | 15.4% | -0.72 | 16.16 | 15.84 | 16.47 | — |
| — | 2.28 | 2.30 | 2.29 | +0.25 | 15.3% | 760 | 15.3% | -0.76 | 18.50 | 17.35 | 19.66 | — |
| — | 1.31 | 1.34 | 1.32 | +0.17 | 14.9% | 765 | 14.9% | -0.85 | 22.52 | 21.27 | 23.78 | — |
| — | 0.69 | 0.72 | 0.70 | +0.11 | 14.5% | 770 | 14.5% | -0.92 | 26.41 | 24.52 | 28.30 | — |
| — | 0.34 | 0.36 | 0.35 | +0.06 | 14.3% | 775 | 14.3% | -0.97 | 31.92 | 30.73 | 33.11 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 14.4% | 785 | 14.4% | -1.00 | 41.20 | 39.33 | 43.06 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 14.9% | 790 | 14.9% | -1.00 | 46.20 | 44.33 | 48.06 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 16.6% | 800 | 16.6% | -1.00 | 56.16 | 54.26 | 58.06 | — |
| 2,190 | 0.01 | 0.03 | 0.02 | +0.00 | 18.5% | 810 | 18.5% | -1.00 | 66.16 | 64.26 | 68.06 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.7% | 820 | 19.7% | -1.00 | 76.16 | 74.26 | 78.06 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 830 | — | — | 86.16 | 84.26 | 88.06 | — |
| — | — | 0.02 | — | — | — | 840 | 38.4% | -1.00 | 96.16 | 94.26 | 98.06 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 850 | — | — | 106.16 | 104.26 | 108.06 | — |
| — | — | 0.01 | — | — | — | 890 | — | — | 146.19 | 144.31 | 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.