Spot 759.66
· 448 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.77 | 152.29 | 150.53 | +1.00 | 81.1% | 610 | 81.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 133.78 | 137.30 | 135.54 | +1.00 | 72.8% | 625 | 72.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 123.79 | 127.30 | 125.55 | +1.00 | 68.8% | 635 | 68.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 108.81 | 112.31 | 110.56 | +1.00 | 61.7% | 650 | 61.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 98.82 | 102.32 | 100.57 | +1.00 | 56.1% | 660 | 56.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 88.82 | 92.33 | 90.58 | +1.00 | 50.4% | 670 | 50.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 78.83 | 82.34 | 80.58 | +0.99 | 45.2% | 680 | 45.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 68.84 | 72.34 | 70.59 | +0.99 | 40.0% | 690 | 40.0% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 58.86 | 62.37 | 60.62 | +0.99 | 35.0% | 700 | 35.0% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 48.89 | 52.40 | 50.65 | +0.99 | 30.7% | 710 | 30.7% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 39.80 | 42.43 | 41.12 | +0.97 | 26.5% | 720 | 26.5% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 33.95 | 37.63 | 35.79 | +0.96 | 24.6% | 725 | 24.6% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 30.43 | 32.50 | 31.46 | +0.94 | 22.7% | 730 | 22.7% | -0.06 | 0.14 | 0.14 | 0.15 | — |
| — | 25.51 | 27.56 | 26.54 | +0.91 | 20.9% | 735 | 20.9% | -0.09 | 0.21 | 0.21 | 0.22 | — |
| — | 20.67 | 22.71 | 21.69 | +0.87 | 19.4% | 740 | 19.4% | -0.13 | 0.38 | 0.37 | 0.38 | — |
| — | 15.96 | 16.64 | 16.30 | +0.80 | 18.1% | 745 | 18.1% | -0.21 | 0.67 | 0.66 | 0.67 | — |
| — | 13.55 | 17.01 | 15.28 | +0.77 | 17.8% | 746 | 17.8% | -0.23 | 0.74 | 0.74 | 0.75 | — |
| — | 12.62 | 14.80 | 13.71 | +0.75 | 17.6% | 747 | 17.6% | -0.25 | 0.84 | 0.83 | 0.85 | — |
| — | 11.66 | 13.91 | 12.79 | +0.74 | 17.4% | 748 | 17.4% | -0.27 | 0.95 | 0.94 | 0.96 | — |
| — | 12.37 | 13.00 | 12.69 | +0.71 | 17.1% | 749 | 17.1% | -0.29 | 1.07 | 1.07 | 1.08 | — |
| — | 11.56 | 12.14 | 11.85 | +0.69 | 16.9% | 750 | 16.9% | -0.31 | 1.22 | 1.21 | 1.23 | — |
| — | 10.67 | 11.27 | 10.97 | +0.66 | 16.7% | 751 | 16.7% | -0.34 | 1.38 | 1.37 | 1.39 | — |
| — | 9.88 | 10.42 | 10.15 | +0.63 | 16.5% | 752 | 16.5% | -0.37 | 1.56 | 1.55 | 1.57 | — |
| — | 9.07 | 9.63 | 9.35 | +0.61 | 16.3% | 753 | 16.3% | -0.39 | 1.76 | 1.74 | 1.78 | — |
| — | 8.31 | 8.63 | 8.47 | +0.58 | 16.2% | 754 | 16.2% | -0.42 | 2.00 | 1.98 | 2.01 | — |
| — | 7.70 | 7.78 | 7.74 | +0.55 | 16.0% | 755 | 16.0% | -0.46 | 2.25 | 2.23 | 2.27 | — |
| — | 6.99 | 7.08 | 7.04 | +0.52 | 15.8% | 756 | 15.8% | -0.49 | 2.53 | 2.51 | 2.55 | — |
| — | 6.31 | 6.39 | 6.35 | +0.49 | 15.7% | 757 | 15.7% | -0.52 | 2.85 | 2.84 | 2.86 | — |
| — | 5.67 | 5.73 | 5.70 | +0.46 | 15.5% | 758 | 15.5% | -0.55 | 3.20 | 3.18 | 3.22 | — |
| — | 5.06 | 5.11 | 5.08 | +0.42 | 15.4% | 759 | 15.4% | -0.58 | 3.60 | 3.57 | 3.62 | — |
| — | 4.49 | 4.54 | 4.51 | +0.40 | 15.3% | 760 | 15.3% | -0.61 | 4.03 | 4.00 | 4.05 | — |
| — | 3.97 | 4.00 | 3.98 | +0.37 | 15.1% | 761 | 15.1% | -0.64 | 4.50 | 4.47 | 4.52 | — |
| — | 3.46 | 3.49 | 3.48 | +0.34 | 15.0% | 762 | 15.0% | -0.68 | 5.01 | 4.98 | 5.04 | — |
| — | 3.01 | 3.05 | 3.03 | +0.30 | 14.9% | 763 | 14.9% | -0.71 | 5.56 | 5.53 | 5.59 | — |
| — | 2.60 | 2.63 | 2.62 | +0.27 | 14.8% | 764 | 14.8% | -0.74 | 6.16 | 6.13 | 6.19 | — |
| — | 2.22 | 2.25 | 2.23 | +0.24 | 14.7% | 765 | 14.7% | -0.76 | 6.79 | 6.75 | 6.83 | — |
| — | 1.88 | 1.91 | 1.90 | +0.22 | 14.5% | 766 | 14.5% | -0.80 | 7.46 | 7.32 | 7.60 | — |
| — | 1.59 | 1.61 | 1.60 | +0.19 | 14.4% | 767 | 14.4% | -0.82 | 8.17 | 7.98 | 8.36 | — |
| — | 1.32 | 1.35 | 1.33 | +0.17 | 14.3% | 768 | — | — | 9.02 | 8.75 | 9.29 | — |
| — | 1.09 | 1.12 | 1.10 | — | — | 769 | 14.2% | -0.87 | 9.80 | 9.53 | 10.08 | — |
| — | 0.89 | 0.92 | 0.91 | +0.13 | 14.1% | 770 | 14.1% | -0.89 | 10.62 | 10.35 | 10.88 | — |
| — | 0.72 | 0.74 | 0.73 | +0.10 | 14.0% | 771 | 14.0% | -0.91 | 11.46 | 11.17 | 11.75 | — |
| — | 0.58 | 0.60 | 0.59 | +0.09 | 13.9% | 772 | 13.9% | -0.93 | 12.34 | 12.03 | 12.65 | — |
| — | 0.46 | 0.48 | 0.47 | +0.08 | 13.8% | 773 | 13.8% | -0.95 | 12.38 | 11.19 | 13.56 | — |
| — | 0.36 | 0.38 | 0.37 | +0.06 | 13.7% | 774 | 13.7% | -0.96 | 14.17 | 13.85 | 14.49 | — |
| — | 0.28 | 0.30 | 0.29 | +0.05 | 13.6% | 775 | 13.6% | -0.97 | 14.30 | 13.17 | 15.43 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 13.3% | 780 | 13.3% | -1.00 | 19.86 | 19.69 | 20.04 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 13.9% | 785 | 13.9% | -1.00 | 24.25 | 23.14 | 25.36 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 15.6% | 790 | 15.6% | -1.00 | 29.16 | 27.96 | 30.36 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.8% | 795 | 17.8% | -1.00 | 34.24 | 33.13 | 35.36 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.9% | 800 | 19.9% | -1.00 | 39.88 | 38.13 | 41.62 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 810 | 21.9% | -1.00 | 49.79 | 47.96 | 51.62 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 820 | 20.1% | -1.00 | 59.84 | 58.06 | 61.62 | — |
| — | — | 0.01 | — | +0.00 | 17.6% | 830 | 17.6% | -1.00 | 69.79 | 67.96 | 71.62 | — |
| — | — | 0.01 | — | +0.00 | 16.6% | 840 | 16.6% | -1.00 | 79.79 | 77.96 | 81.62 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 850 | 16.8% | -1.00 | 89.79 | 87.96 | 91.62 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 860 | 17.3% | -1.00 | 99.82 | 98.02 | 101.62 | — |
| — | — | 0.01 | — | +0.00 | 18.1% | 870 | 18.1% | -1.00 | 109.82 | 108.02 | 111.62 | — |
| — | — | 0.01 | — | +0.00 | 19.6% | 885 | 19.6% | -1.00 | 124.82 | 123.02 | 126.62 | — |
| — | — | 0.01 | — | +0.00 | 20.8% | 895 | 20.8% | -1.00 | 134.79 | 132.96 | 136.62 | — |
| — | — | 0.01 | — | +0.00 | 23.1% | 910 | 23.1% | -1.00 | 149.84 | 148.06 | 151.62 | — |
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.