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 | |
| — | 146.54 | 150.82 | 148.68 | +0.98 | 36.4% | 610 | 36.4% | -0.02 | 0.58 | 0.56 | 0.61 | — |
| — | 132.03 | 136.02 | 134.03 | +0.97 | 34.2% | 625 | 34.2% | -0.03 | 0.74 | 0.72 | 0.76 | — |
| — | 122.21 | 126.20 | 124.20 | +0.96 | 32.8% | 635 | 32.8% | -0.04 | 0.87 | 0.85 | 0.89 | — |
| — | 112.42 | 116.42 | 114.42 | +0.96 | 31.3% | 645 | 31.3% | -0.05 | 1.05 | 1.03 | 1.07 | — |
| — | 97.50 | 102.03 | 99.77 | +0.94 | 29.3% | 660 | 29.3% | -0.06 | 1.41 | 1.39 | 1.43 | — |
| — | 88.59 | 90.87 | 89.73 | +0.92 | 28.0% | 670 | 28.0% | -0.08 | 1.75 | 1.73 | 1.78 | — |
| — | 79.09 | 81.35 | 80.22 | +0.90 | 26.8% | 680 | 26.8% | -0.10 | 2.21 | 2.18 | 2.23 | — |
| — | 69.67 | 72.00 | 70.83 | +0.88 | 25.7% | 690 | 25.7% | -0.12 | 2.80 | 2.77 | 2.83 | — |
| — | 60.51 | 62.83 | 61.67 | +0.84 | 24.6% | 700 | 24.6% | -0.16 | 3.60 | 3.57 | 3.62 | — |
| — | 51.62 | 53.92 | 52.77 | +0.80 | 23.5% | 710 | 23.5% | -0.20 | 4.66 | 4.62 | 4.70 | — |
| — | 47.29 | 49.40 | 48.34 | +0.78 | 23.0% | 715 | 23.0% | -0.22 | 5.32 | 5.27 | 5.36 | — |
| — | 39.65 | 41.05 | 40.35 | +0.72 | 22.0% | 725 | 22.0% | -0.28 | 6.94 | 6.89 | 6.99 | — |
| — | 36.35 | 36.87 | 36.61 | +0.69 | 21.6% | 730 | 21.6% | -0.31 | 7.95 | 7.89 | 8.00 | — |
| — | 32.51 | 33.03 | 32.77 | +0.66 | 21.1% | 735 | 21.1% | -0.35 | 9.10 | 9.04 | 9.16 | — |
| — | 29.02 | 29.28 | 29.15 | +0.62 | 20.6% | 740 | 20.6% | -0.39 | 10.42 | 10.35 | 10.49 | — |
| — | 28.30 | 28.56 | 28.43 | — | — | 741 | 20.5% | -0.40 | 10.69 | 10.60 | 10.78 | — |
| — | 27.58 | 27.86 | 27.72 | +0.60 | 20.5% | 742 | 20.5% | -0.40 | 10.98 | 10.89 | 11.07 | — |
| — | 26.89 | 27.16 | 27.02 | +0.59 | 20.4% | 743 | 20.4% | -0.41 | 11.28 | 11.19 | 11.37 | — |
| — | 26.19 | 26.46 | 26.32 | +0.59 | 20.3% | 744 | 20.3% | -0.42 | 11.59 | 11.50 | 11.68 | — |
| — | 25.53 | 25.75 | 25.64 | +0.58 | 20.2% | 745 | 20.2% | -0.43 | 11.92 | 11.84 | 12.00 | — |
| — | 24.85 | 25.10 | 24.98 | +0.57 | 20.1% | 746 | 20.1% | -0.44 | 12.23 | 12.14 | 12.33 | — |
| — | 24.18 | 24.44 | 24.31 | +0.56 | 20.0% | 747 | 20.0% | -0.45 | 12.57 | 12.48 | 12.66 | — |
| — | 23.51 | 23.78 | 23.64 | +0.55 | 19.9% | 748 | 19.9% | -0.46 | 12.91 | 12.81 | 13.01 | — |
| — | 22.86 | 23.13 | 23.00 | +0.54 | 19.9% | 749 | 19.9% | -0.47 | 13.26 | 13.16 | 13.36 | — |
| — | 22.26 | 22.46 | 22.36 | +0.53 | 19.8% | 750 | 19.8% | -0.48 | 13.63 | 13.54 | 13.72 | — |
| — | 21.60 | 21.85 | 21.73 | +0.52 | 19.7% | 751 | 19.7% | -0.48 | 13.99 | 13.89 | 14.09 | — |
| — | 20.98 | 21.23 | 21.11 | +0.52 | 19.6% | 752 | 19.6% | -0.49 | 14.37 | 14.27 | 14.47 | — |
| — | 20.36 | 20.61 | 20.48 | +0.51 | 19.5% | 753 | 19.5% | -0.50 | 14.76 | 14.65 | 14.86 | — |
| — | 19.76 | 20.00 | 19.88 | +0.50 | 19.4% | 754 | 19.4% | -0.51 | 15.16 | 15.05 | 15.27 | — |
| — | 19.19 | 19.36 | 19.27 | +0.49 | 19.4% | 755 | 19.4% | -0.52 | 15.57 | 15.47 | 15.67 | — |
| — | 18.58 | 18.82 | 18.70 | +0.48 | 19.3% | 756 | 19.3% | -0.53 | 15.97 | 15.87 | 16.08 | — |
| — | 17.99 | 18.24 | 18.11 | +0.47 | 19.2% | 757 | 19.2% | -0.54 | 16.41 | 16.30 | 16.51 | — |
| — | 17.44 | 17.68 | 17.56 | +0.46 | 19.1% | 758 | 19.1% | -0.55 | 16.84 | 16.73 | 16.96 | — |
| — | 16.89 | 17.12 | 17.00 | +0.45 | 19.1% | 759 | 19.1% | -0.56 | 17.30 | 17.18 | 17.41 | — |
| — | 16.34 | 16.57 | 16.45 | +0.44 | 19.0% | 760 | 19.0% | -0.57 | 17.75 | 17.64 | 17.87 | — |
| — | 15.81 | 16.04 | 15.93 | +0.43 | 18.9% | 761 | 18.9% | -0.58 | 18.22 | 18.10 | 18.34 | — |
| — | 15.28 | 15.51 | 15.39 | +0.42 | 18.9% | 762 | 18.9% | -0.59 | 18.70 | 18.58 | 18.81 | — |
| — | 14.77 | 14.99 | 14.88 | +0.41 | 18.8% | 763 | 18.8% | -0.60 | 19.19 | 19.07 | 19.31 | — |
| — | 14.28 | 14.49 | 14.38 | +0.40 | 18.7% | 764 | 18.7% | -0.61 | 19.68 | 19.57 | 19.80 | — |
| — | 13.77 | 13.99 | 13.88 | +0.39 | 18.7% | 765 | — | — | 20.21 | 20.09 | 20.33 | — |
| — | 13.30 | 13.51 | 13.40 | +0.38 | 18.6% | 766 | — | — | 20.73 | 20.61 | 20.84 | — |
| — | 12.83 | 13.04 | 12.94 | +0.38 | 18.5% | 767 | 18.5% | -0.64 | 21.27 | 21.14 | 21.40 | — |
| — | 12.36 | 12.57 | 12.46 | +0.37 | 18.5% | 768 | 18.5% | -0.65 | 21.82 | 21.69 | 21.94 | — |
| — | 11.92 | 12.12 | 12.02 | +0.36 | 18.4% | 769 | 18.4% | -0.66 | 22.37 | 22.24 | 22.50 | — |
| — | 11.48 | 11.62 | 11.55 | +0.35 | 18.4% | 770 | 18.4% | -0.67 | 22.94 | 22.81 | 23.07 | — |
| — | 11.06 | 11.26 | 11.16 | +0.34 | 18.3% | 771 | 18.3% | -0.68 | 23.52 | 23.39 | 23.65 | — |
| — | 9.44 | 9.64 | 9.54 | +0.30 | 18.1% | 775 | 18.1% | -0.72 | 25.95 | 25.82 | 26.09 | — |
| — | 7.69 | 7.86 | 7.78 | +0.26 | 17.8% | 780 | 17.8% | -0.77 | 29.25 | 29.11 | 29.39 | — |
| — | 6.19 | 6.33 | 6.26 | +0.22 | 17.6% | 785 | 17.6% | -0.81 | 32.37 | 31.38 | 33.36 | — |
| — | 4.91 | 5.04 | 4.97 | +0.18 | 17.5% | 790 | 17.5% | -0.85 | 36.22 | 35.23 | 37.21 | — |
| — | 3.86 | 3.96 | 3.91 | +0.15 | 17.3% | 795 | 17.3% | -0.89 | 40.23 | 39.18 | 41.29 | — |
| — | 2.32 | 2.39 | 2.35 | +0.10 | 17.1% | 805 | 17.1% | -0.95 | 49.77 | 48.00 | 51.55 | — |
| — | 1.37 | 1.42 | 1.40 | +0.07 | 17.1% | 815 | 17.1% | -0.99 | 59.23 | 57.08 | 61.39 | — |
| — | 0.80 | 0.85 | 0.82 | +0.04 | 17.2% | 825 | 17.2% | -1.00 | 69.22 | 67.09 | 71.36 | — |
| — | 0.48 | 0.52 | 0.50 | +0.03 | 17.4% | 835 | 17.4% | -1.00 | 79.22 | 77.06 | 81.39 | — |
| — | 0.29 | 0.33 | 0.31 | +0.02 | 17.6% | 845 | 17.6% | -1.00 | 89.22 | 87.05 | 91.40 | — |
| — | 0.17 | 0.21 | 0.19 | +0.01 | 17.9% | 855 | 17.9% | -1.00 | 99.23 | 97.06 | 101.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 18.3% | 865 | 18.3% | -1.00 | 109.23 | 107.06 | 111.40 | — |
| — | 0.04 | 0.09 | 0.07 | +0.00 | 19.1% | 880 | 19.1% | -1.00 | 124.25 | 122.11 | 126.40 | — |
| — | 0.02 | 0.07 | 0.04 | +0.00 | 19.8% | 890 | 19.8% | -1.00 | 134.25 | 132.09 | 136.40 | — |
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.