Spot 755.61
· 444 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 144.18 | 148.33 | 146.25 | +1.00 | 70.3% | 610 | 70.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 129.20 | 133.39 | 131.29 | +1.00 | 62.9% | 625 | 62.9% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 119.21 | 123.34 | 121.28 | +1.00 | 58.7% | 635 | 58.7% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 109.45 | 113.38 | 111.42 | +1.00 | 54.6% | 645 | 54.6% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 94.24 | 98.37 | 96.31 | +1.00 | 48.4% | 660 | 48.4% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 84.46 | 88.40 | 86.43 | +0.99 | 44.1% | 670 | 44.1% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 74.26 | 78.47 | 76.36 | +0.99 | 39.8% | 680 | 39.8% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 64.28 | 68.48 | 66.38 | +0.99 | 35.6% | 690 | 35.6% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 54.30 | 58.46 | 56.38 | +0.98 | 31.5% | 700 | 31.5% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 44.23 | 48.56 | 46.40 | +0.97 | 27.6% | 710 | 27.6% | -0.03 | 0.11 | 0.10 | 0.12 | — |
| — | 39.26 | 43.64 | 41.45 | +0.96 | 25.8% | 715 | 25.8% | -0.04 | 0.14 | 0.13 | 0.15 | — |
| — | 31.40 | 32.09 | 31.75 | +0.91 | 22.7% | 725 | 22.7% | -0.09 | 0.26 | 0.25 | 0.27 | — |
| — | 26.56 | 28.50 | 27.53 | +0.87 | 21.4% | 730 | 21.4% | -0.13 | 0.41 | 0.40 | 0.41 | — |
| — | 21.81 | 22.44 | 22.12 | +0.81 | 20.2% | 735 | 20.2% | -0.19 | 0.63 | 0.62 | 0.64 | — |
| — | 17.41 | 17.83 | 17.62 | +0.72 | 19.2% | 740 | 19.2% | -0.28 | 1.03 | 1.03 | 1.04 | — |
| — | 16.33 | 16.94 | 16.64 | +0.70 | 18.9% | 741 | — | — | 1.14 | 1.13 | 1.15 | — |
| — | 15.46 | 16.05 | 15.76 | +0.69 | 18.7% | 742 | — | — | 1.26 | 1.25 | 1.28 | — |
| — | 14.65 | 15.15 | 14.90 | +0.67 | 18.6% | 743 | 18.6% | -0.34 | 1.40 | 1.38 | 1.41 | — |
| — | 13.79 | 14.30 | 14.04 | +0.64 | 18.4% | 744 | — | — | 1.53 | 1.52 | 1.55 | — |
| — | 13.11 | 13.45 | 13.28 | +0.62 | 18.2% | 745 | 18.2% | -0.38 | 1.71 | 1.69 | 1.72 | — |
| — | 12.11 | 12.63 | 12.37 | +0.60 | 18.0% | 746 | 18.0% | -0.40 | 1.88 | 1.86 | 1.90 | — |
| — | 11.32 | 11.83 | 11.57 | +0.58 | 17.8% | 747 | — | — | 2.08 | 2.06 | 2.09 | — |
| — | 10.54 | 11.04 | 10.79 | +0.55 | 17.7% | 748 | — | — | 2.29 | 2.28 | 2.31 | — |
| — | 9.81 | 10.27 | 10.04 | — | — | 749 | — | — | 2.52 | 2.51 | 2.54 | — |
| — | 9.30 | 9.39 | 9.35 | +0.50 | 17.4% | 750 | 17.4% | -0.50 | 2.79 | 2.77 | 2.80 | — |
| — | 8.59 | 8.66 | 8.62 | +0.48 | 17.2% | 751 | — | — | 3.07 | 3.05 | 3.09 | — |
| — | 7.89 | 7.96 | 7.92 | — | — | 752 | — | — | 3.38 | 3.36 | 3.39 | — |
| — | 7.23 | 7.29 | 7.26 | — | — | 753 | — | — | 3.71 | 3.69 | 3.73 | — |
| — | 6.59 | 6.64 | 6.62 | — | — | 754 | — | — | 4.08 | 4.07 | 4.10 | — |
| 3,381 | 5.98 | 6.03 | 6.00 | +0.38 | 16.5% | 755 | 16.5% | -0.63 | 4.47 | 4.45 | 4.49 | 63 |
| 1,325 | 5.40 | 5.45 | 5.42 | +0.35 | 16.3% | 756 | 16.3% | -0.66 | 4.89 | 4.87 | 4.92 | 102 |
| 896 | 4.85 | 4.90 | 4.88 | +0.33 | 16.2% | 757 | 16.2% | -0.68 | 5.34 | 5.32 | 5.37 | 17 |
| — | 4.34 | 4.38 | 4.36 | — | — | 758 | — | — | 5.83 | 5.81 | 5.86 | — |
| — | 3.86 | 3.90 | 3.88 | — | — | 759 | — | — | 6.37 | 6.34 | 6.40 | — |
| — | 3.41 | 3.45 | 3.43 | +0.25 | 15.7% | 760 | — | — | 6.92 | 6.89 | 6.96 | — |
| — | 3.00 | 3.04 | 3.02 | — | — | 761 | — | — | 7.53 | 7.49 | 7.56 | — |
| — | 2.62 | 2.66 | 2.64 | — | — | 762 | — | — | 8.15 | 8.11 | 8.20 | — |
| — | 2.28 | 2.31 | 2.29 | — | — | 763 | — | — | 8.82 | 8.70 | 8.95 | — |
| — | 1.98 | 2.01 | 2.00 | — | — | 764 | — | — | 9.49 | 9.30 | 9.68 | — |
| — | 1.71 | 1.73 | 1.72 | — | — | 765 | — | — | 10.19 | 9.95 | 10.42 | — |
| — | 1.46 | 1.48 | 1.47 | — | — | 766 | 15.1% | -0.88 | 10.96 | 10.71 | 11.20 | — |
| — | 1.24 | 1.26 | 1.25 | +0.12 | 15.0% | 767 | 15.0% | -0.90 | 11.74 | 11.49 | 11.99 | — |
| — | 1.05 | 1.07 | 1.06 | +0.11 | 14.9% | 768 | 14.9% | -0.91 | 12.57 | 12.31 | 12.83 | — |
| — | 0.89 | 0.90 | 0.90 | +0.10 | 14.9% | 769 | 14.9% | -0.93 | 13.51 | 13.31 | 13.71 | — |
| — | 0.74 | 0.76 | 0.75 | +0.08 | 14.8% | 770 | 14.8% | -0.94 | 14.32 | 14.06 | 14.58 | — |
| — | 0.61 | 0.63 | 0.62 | +0.07 | 14.8% | 771 | 14.8% | -0.95 | 15.21 | 14.95 | 15.47 | — |
| — | 0.27 | 0.29 | 0.28 | +0.04 | 14.5% | 775 | 14.5% | -0.99 | 19.85 | 18.59 | 21.11 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 14.5% | 780 | 14.5% | -1.00 | 24.79 | 23.50 | 26.08 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 15.0% | 785 | 15.0% | -1.00 | 29.77 | 28.50 | 31.04 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 16.4% | 790 | 16.4% | -1.00 | 34.12 | 32.14 | 36.09 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.2% | 795 | 18.2% | -1.00 | 39.27 | 37.14 | 41.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 21.6% | 805 | 21.6% | -1.00 | 49.24 | 47.09 | 51.40 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 815 | 21.9% | -1.00 | 59.29 | 57.18 | 61.40 | — |
| — | — | 0.01 | — | +0.00 | 19.9% | 825 | 19.9% | -1.00 | 69.27 | 67.14 | 71.40 | — |
| — | — | 0.02 | — | +0.00 | 18.6% | 835 | 18.6% | -1.00 | 79.25 | 77.09 | 81.40 | — |
| — | — | 0.01 | — | +0.00 | 18.4% | 845 | 18.4% | -1.00 | 89.25 | 87.09 | 91.40 | — |
| — | — | 0.01 | — | +0.00 | 21.0% | 880 | 21.0% | -1.00 | 124.25 | 122.09 | 126.40 | — |
| — | — | 0.01 | — | +0.00 | 22.0% | 890 | 22.0% | -1.00 | 134.25 | 132.11 | 136.40 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 905 | 23.3% | -1.00 | 149.25 | 147.11 | 151.40 | — |
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.