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 | |
| — | 144.81 | 148.72 | 146.76 | +0.99 | 47.4% | 610 | 47.4% | -0.00 | 0.07 | 0.06 | 0.09 | — |
| — | 129.85 | 133.81 | 131.83 | +0.99 | 44.0% | 625 | 44.0% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 119.72 | 123.65 | 121.69 | +0.99 | 41.6% | 635 | 41.6% | -0.01 | 0.12 | 0.11 | 0.13 | — |
| — | 109.76 | 113.84 | 111.80 | +0.99 | 39.1% | 645 | 39.1% | -0.01 | 0.14 | 0.13 | 0.15 | — |
| — | 94.71 | 98.92 | 96.81 | +0.98 | 35.4% | 660 | 35.4% | -0.02 | 0.19 | 0.18 | 0.20 | — |
| — | 84.76 | 89.00 | 86.88 | +0.98 | 32.9% | 670 | 32.9% | -0.02 | 0.23 | 0.23 | 0.24 | — |
| — | 75.00 | 79.10 | 77.05 | +0.97 | 30.4% | 680 | 30.4% | -0.03 | 0.29 | 0.28 | 0.30 | — |
| — | 65.00 | 69.22 | 67.11 | +0.96 | 27.8% | 690 | 27.8% | -0.04 | 0.37 | 0.36 | 0.38 | — |
| — | 56.20 | 59.33 | 57.77 | +0.94 | 25.4% | 700 | 25.4% | -0.06 | 0.49 | 0.48 | 0.50 | — |
| — | 45.30 | 49.87 | 47.59 | +0.91 | 23.2% | 710 | — | — | 0.72 | 0.71 | 0.73 | — |
| — | 42.70 | 43.38 | 43.04 | +0.89 | 22.3% | 715 | 22.3% | -0.11 | 0.90 | 0.88 | 0.91 | — |
| — | 31.44 | 33.98 | 32.71 | +0.82 | 20.7% | 725 | 20.7% | -0.18 | 1.50 | 1.48 | 1.52 | — |
| — | 28.83 | 29.52 | 29.18 | +0.78 | 20.0% | 730 | 20.0% | -0.22 | 1.98 | 1.96 | 2.00 | — |
| — | 24.51 | 25.09 | 24.80 | +0.73 | 19.3% | 735 | 19.3% | -0.28 | 2.63 | 2.61 | 2.65 | — |
| — | 20.39 | 20.80 | 20.59 | +0.66 | 18.7% | 740 | 18.7% | -0.34 | 3.50 | 3.48 | 3.52 | — |
| — | 19.59 | 20.14 | 19.86 | +0.65 | 18.6% | 741 | 18.6% | -0.35 | 3.71 | 3.68 | 3.73 | — |
| — | 17.08 | 19.35 | 18.21 | +0.64 | 18.5% | 742 | 18.5% | -0.37 | 3.92 | 3.90 | 3.95 | — |
| — | 18.03 | 18.57 | 18.30 | +0.62 | 18.3% | 743 | 18.3% | -0.38 | 4.15 | 4.13 | 4.17 | — |
| — | 17.28 | 17.80 | 17.54 | +0.61 | 18.2% | 744 | 18.2% | -0.40 | 4.39 | 4.37 | 4.41 | — |
| — | 16.47 | 16.80 | 16.64 | +0.59 | 18.1% | 745 | 18.1% | -0.41 | 4.64 | 4.62 | 4.66 | — |
| — | 15.80 | 16.21 | 16.00 | +0.58 | 18.0% | 746 | 18.0% | -0.43 | 4.92 | 4.89 | 4.94 | — |
| — | 15.14 | 15.33 | 15.23 | +0.56 | 17.9% | 747 | — | — | 5.20 | 5.17 | 5.22 | — |
| — | 14.43 | 14.63 | 14.53 | +0.55 | 17.8% | 748 | 17.8% | -0.46 | 5.49 | 5.46 | 5.51 | — |
| — | 13.74 | 13.94 | 13.84 | +0.53 | 17.7% | 749 | 17.7% | -0.47 | 5.80 | 5.78 | 5.83 | — |
| — | 13.10 | 13.26 | 13.18 | +0.51 | 17.6% | 750 | 17.6% | -0.49 | 6.12 | 6.10 | 6.15 | — |
| — | 12.41 | 12.60 | 12.51 | +0.50 | 17.5% | 751 | 17.5% | -0.51 | 6.46 | 6.44 | 6.49 | — |
| — | 11.77 | 11.96 | 11.87 | +0.48 | 17.4% | 752 | 17.4% | -0.52 | 6.83 | 6.80 | 6.86 | — |
| — | 11.14 | 11.34 | 11.24 | +0.47 | 17.2% | 753 | 17.2% | -0.54 | 7.21 | 7.18 | 7.24 | — |
| — | 10.54 | 10.73 | 10.63 | +0.45 | 17.1% | 754 | 17.1% | -0.56 | 7.60 | 7.57 | 7.63 | — |
| — | 10.04 | 10.07 | 10.05 | +0.43 | 17.1% | 755 | 17.1% | -0.57 | 8.02 | 7.99 | 8.04 | — |
| — | 9.44 | 9.49 | 9.46 | +0.42 | 17.1% | 756 | 17.1% | -0.59 | 8.45 | 8.42 | 8.48 | — |
| — | 8.88 | 8.94 | 8.91 | +0.40 | 16.9% | 757 | 16.9% | -0.61 | 8.90 | 8.87 | 8.93 | — |
| — | 8.36 | 8.41 | 8.38 | +0.38 | 16.8% | 758 | 16.8% | -0.63 | 9.38 | 9.34 | 9.41 | — |
| — | 7.84 | 7.90 | 7.87 | +0.37 | 16.8% | 759 | 16.8% | -0.64 | 9.87 | 9.83 | 9.90 | — |
| — | 7.35 | 7.40 | 7.38 | +0.35 | 16.7% | 760 | 16.7% | -0.66 | 10.37 | 10.27 | 10.46 | — |
| — | 6.88 | 6.93 | 6.91 | +0.33 | 16.7% | 761 | 16.7% | -0.68 | 10.89 | 10.80 | 10.99 | — |
| — | 6.42 | 6.48 | 6.45 | +0.32 | 16.6% | 762 | 16.6% | -0.70 | 11.45 | 11.35 | 11.54 | — |
| — | 5.99 | 6.04 | 6.01 | +0.30 | 16.5% | 763 | 16.5% | -0.71 | 12.02 | 11.92 | 12.12 | — |
| — | 5.58 | 5.63 | 5.61 | +0.28 | 16.5% | 764 | 16.5% | -0.73 | 12.61 | 12.51 | 12.71 | — |
| — | 5.18 | 5.24 | 5.21 | +0.27 | 16.4% | 765 | 16.4% | -0.74 | 13.22 | 13.15 | 13.29 | — |
| — | 4.81 | 4.86 | 4.83 | +0.25 | 16.3% | 766 | 16.3% | -0.76 | 13.86 | 13.75 | 13.96 | — |
| — | 4.46 | 4.50 | 4.48 | +0.24 | 16.2% | 767 | 16.2% | -0.78 | 14.52 | 14.41 | 14.62 | — |
| — | 4.12 | 4.16 | 4.14 | +0.23 | 16.2% | 768 | 16.2% | -0.79 | 15.19 | 15.08 | 15.30 | — |
| — | 3.80 | 3.84 | 3.82 | +0.21 | 16.1% | 769 | 16.1% | -0.80 | 15.96 | 15.71 | 16.20 | — |
| — | 3.52 | 3.54 | 3.53 | +0.20 | 16.0% | 770 | 16.0% | -0.82 | 16.67 | 16.42 | 16.92 | — |
| — | 3.21 | 3.26 | 3.23 | +0.19 | 16.0% | 771 | 16.0% | -0.83 | 16.62 | 15.58 | 17.66 | — |
| — | 2.25 | 2.28 | 2.27 | +0.14 | 15.8% | 775 | 15.8% | -0.88 | 20.57 | 20.20 | 20.94 | — |
| — | 1.38 | 1.41 | 1.40 | +0.10 | 15.6% | 780 | 15.6% | -0.93 | 24.07 | 22.96 | 25.17 | — |
| — | 0.81 | 0.84 | 0.82 | +0.06 | 15.5% | 785 | 15.5% | -0.97 | 29.41 | 27.54 | 31.27 | — |
| — | 0.47 | 0.49 | 0.48 | +0.04 | 15.4% | 790 | 15.4% | -0.99 | 34.08 | 32.25 | 35.91 | — |
| — | 0.27 | 0.30 | 0.28 | +0.03 | 15.5% | 795 | 15.5% | -1.00 | 39.34 | 37.29 | 41.40 | — |
| — | 0.10 | 0.12 | 0.11 | +0.01 | 16.1% | 805 | 16.1% | -1.00 | 49.31 | 47.22 | 51.40 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 17.3% | 815 | 17.3% | -1.00 | 59.31 | 57.22 | 61.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 18.9% | 825 | 18.9% | -1.00 | 69.30 | 67.20 | 71.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 20.7% | 835 | 20.7% | -1.00 | 79.31 | 77.22 | 81.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 22.6% | 845 | 22.6% | -1.00 | 89.31 | 87.22 | 91.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.1% | 855 | 24.1% | -1.00 | 99.31 | 97.22 | 101.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.9% | 865 | 24.9% | -1.00 | 109.24 | 107.30 | 111.18 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 880 | 24.5% | -1.00 | 124.31 | 122.22 | 126.40 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 890 | 23.7% | -1.00 | 134.30 | 132.20 | 136.40 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 905 | 22.4% | -1.00 | 149.30 | 147.20 | 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.