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 | |
| — | 149.19 | 152.72 | 150.96 | +1.00 | 48.7% | 610 | 48.7% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 134.23 | 137.76 | 136.00 | +0.99 | 44.8% | 625 | 44.8% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 124.26 | 127.77 | 126.02 | +0.99 | 42.4% | 635 | 42.4% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 109.31 | 112.83 | 111.07 | +0.99 | 38.9% | 650 | 38.9% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 99.35 | 102.87 | 101.11 | +0.99 | 36.3% | 660 | 36.3% | -0.01 | 0.12 | 0.11 | 0.13 | — |
| — | 89.39 | 92.92 | 91.16 | +0.98 | 33.8% | 670 | 33.8% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 79.43 | 83.09 | 81.26 | +0.98 | 31.2% | 680 | 31.2% | -0.02 | 0.19 | 0.18 | 0.20 | — |
| — | 69.50 | 73.16 | 71.33 | +0.97 | 28.6% | 690 | 28.6% | -0.03 | 0.24 | 0.23 | 0.25 | — |
| — | 59.58 | 63.10 | 61.34 | +0.96 | 26.1% | 700 | 26.1% | -0.04 | 0.32 | 0.31 | 0.33 | — |
| — | 49.96 | 53.24 | 51.60 | +0.95 | 23.6% | 710 | 23.6% | -0.05 | 0.44 | 0.43 | 0.45 | — |
| — | 39.95 | 42.92 | 41.44 | +0.91 | 21.5% | 720 | 21.5% | -0.09 | 0.69 | 0.68 | 0.69 | — |
| — | 36.64 | 37.32 | 36.98 | +0.89 | 20.6% | 725 | 20.6% | -0.11 | 0.90 | 0.88 | 0.91 | — |
| — | 31.96 | 32.64 | 32.30 | +0.85 | 19.7% | 730 | 19.7% | -0.15 | 1.20 | 1.18 | 1.21 | — |
| — | 27.40 | 28.06 | 27.73 | +0.81 | 19.0% | 735 | 19.0% | -0.19 | 1.62 | 1.61 | 1.64 | — |
| — | 22.95 | 23.63 | 23.29 | +0.76 | 18.3% | 740 | 18.3% | -0.25 | 2.23 | 2.22 | 2.25 | — |
| — | 18.79 | 19.40 | 19.09 | +0.69 | 17.7% | 745 | 17.7% | -0.31 | 3.08 | 3.06 | 3.09 | — |
| — | 18.00 | 18.61 | 18.30 | +0.68 | 17.5% | 746 | — | — | 3.27 | 3.25 | 3.29 | — |
| — | 17.29 | 17.84 | 17.57 | +0.67 | 17.4% | 747 | — | — | 3.49 | 3.47 | 3.51 | — |
| — | 16.44 | 16.91 | 16.68 | +0.65 | 17.3% | 748 | 17.3% | -0.35 | 3.71 | 3.69 | 3.74 | — |
| — | 14.68 | 16.32 | 15.50 | +0.64 | 17.2% | 749 | 17.2% | -0.37 | 3.96 | 3.94 | 3.98 | — |
| — | 14.95 | 15.50 | 15.22 | +0.62 | 17.1% | 750 | 17.1% | -0.37 | 4.22 | 4.20 | 4.24 | — |
| — | 14.29 | 14.78 | 14.54 | +0.61 | 17.0% | 751 | 17.0% | -0.40 | 4.49 | 4.46 | 4.51 | — |
| — | 13.63 | 13.84 | 13.73 | +0.59 | 16.9% | 752 | 16.9% | -0.42 | 4.78 | 4.75 | 4.80 | — |
| — | 12.94 | 13.14 | 13.04 | +0.57 | 16.8% | 753 | 16.8% | -0.43 | 5.08 | 5.05 | 5.10 | — |
| — | 12.26 | 12.46 | 12.36 | +0.55 | 16.7% | 754 | 16.7% | -0.45 | 5.41 | 5.38 | 5.43 | — |
| — | 11.61 | 11.80 | 11.71 | — | — | 755 | 16.6% | -0.47 | 5.75 | 5.72 | 5.77 | — |
| — | 10.97 | 11.16 | 11.06 | — | — | 756 | — | — | 6.11 | 6.08 | 6.13 | — |
| — | 10.34 | 10.54 | 10.44 | +0.50 | 16.4% | 757 | — | — | 6.48 | 6.45 | 6.51 | — |
| — | 9.74 | 9.93 | 9.84 | +0.48 | 16.3% | 758 | 16.3% | -0.52 | 6.88 | 6.85 | 6.91 | — |
| — | 9.21 | 9.28 | 9.24 | +0.46 | 16.3% | 759 | 16.3% | -0.54 | 7.29 | 7.27 | 7.32 | — |
| — | 8.65 | 8.71 | 8.68 | +0.45 | 16.2% | 760 | 16.2% | -0.56 | 7.74 | 7.71 | 7.77 | — |
| — | 8.11 | 8.17 | 8.14 | +0.43 | 16.1% | 761 | 16.1% | -0.58 | 8.20 | 8.16 | 8.23 | — |
| — | 7.59 | 7.64 | 7.62 | +0.41 | 16.0% | 762 | 16.0% | -0.59 | 8.68 | 8.65 | 8.71 | — |
| — | 7.09 | 7.14 | 7.12 | +0.39 | 16.0% | 763 | 16.0% | -0.61 | 9.19 | 9.15 | 9.22 | — |
| — | 6.61 | 6.66 | 6.63 | +0.37 | 16.0% | 764 | 16.0% | -0.64 | 9.71 | 9.63 | 9.80 | — |
| — | 6.16 | 6.20 | 6.18 | +0.36 | 15.9% | 765 | 15.9% | -0.65 | 10.27 | 10.17 | 10.36 | — |
| — | 5.72 | 5.76 | 5.74 | +0.34 | 15.8% | 766 | 15.8% | -0.67 | 10.84 | 10.74 | 10.93 | — |
| — | 5.30 | 5.35 | 5.33 | +0.33 | 15.7% | 767 | 15.7% | -0.69 | 11.42 | 11.32 | 11.52 | — |
| — | 4.90 | 4.95 | 4.92 | +0.31 | 15.7% | 768 | 15.7% | -0.70 | 12.03 | 11.92 | 12.13 | — |
| — | 4.53 | 4.57 | 4.55 | +0.29 | 15.6% | 769 | 15.6% | -0.72 | 12.65 | 12.55 | 12.75 | — |
| — | 4.17 | 4.21 | 4.19 | +0.28 | 15.5% | 770 | 15.5% | -0.73 | 13.31 | 13.21 | 13.41 | — |
| — | 3.84 | 3.88 | 3.86 | +0.26 | 15.5% | 771 | 15.5% | -0.76 | 13.97 | 13.87 | 14.08 | — |
| — | 3.52 | 3.56 | 3.54 | +0.25 | 15.5% | 772 | 15.5% | -0.78 | 14.67 | 14.57 | 14.77 | — |
| — | 3.22 | 3.26 | 3.24 | +0.22 | 15.4% | 773 | 15.4% | -0.79 | 15.46 | 15.19 | 15.72 | — |
| — | 2.94 | 2.98 | 2.96 | +0.21 | 15.4% | 774 | 15.4% | -0.81 | 15.46 | 14.46 | 16.46 | — |
| — | 2.68 | 2.71 | 2.69 | +0.20 | 15.3% | 775 | 15.3% | -0.82 | 16.93 | 16.67 | 17.20 | — |
| — | 1.63 | 1.66 | 1.65 | +0.13 | 15.0% | 780 | 15.0% | -0.89 | 20.07 | 18.85 | 21.29 | — |
| — | 0.94 | 0.96 | 0.95 | +0.09 | 14.9% | 785 | 14.9% | -0.94 | 24.50 | 23.28 | 25.71 | — |
| — | 0.52 | 0.54 | 0.53 | +0.05 | 14.9% | 790 | 14.9% | -0.98 | 30.12 | 29.79 | 30.45 | — |
| — | 0.28 | 0.30 | 0.29 | +0.03 | 14.8% | 795 | 14.8% | -1.00 | 34.32 | 33.13 | 35.51 | — |
| — | 0.15 | 0.17 | 0.16 | +0.02 | 14.9% | 800 | 14.9% | -1.00 | 39.88 | 38.13 | 41.62 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 15.8% | 810 | 15.8% | -1.00 | 49.79 | 47.96 | 51.62 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 17.5% | 820 | 17.5% | -1.00 | 59.84 | 58.06 | 61.62 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.6% | 830 | 19.6% | -1.00 | 69.84 | 68.06 | 71.62 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 21.5% | 840 | 21.5% | -1.00 | 79.79 | 77.96 | 81.62 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.7% | 850 | 22.7% | -1.00 | 89.79 | 87.96 | 91.62 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.7% | 860 | 22.7% | -1.00 | 99.84 | 98.06 | 101.62 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 870 | 21.8% | -1.00 | 109.79 | 107.96 | 111.62 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 885 | 20.1% | -1.00 | 124.79 | 122.96 | 126.62 | — |
| — | — | 0.02 | — | +0.00 | 19.5% | 895 | 19.5% | -1.00 | 134.82 | 133.02 | 136.62 | — |
| — | — | 0.02 | — | +0.00 | 19.5% | 910 | 19.5% | -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.