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 | |
| — | 150.98 | 154.65 | 152.81 | +0.98 | 36.4% | 610 | 36.4% | -0.02 | 0.46 | 0.44 | 0.47 | — |
| — | 136.15 | 139.79 | 137.97 | +0.98 | 34.2% | 625 | 34.2% | -0.02 | 0.57 | 0.56 | 0.59 | — |
| — | 126.29 | 129.82 | 128.06 | +0.97 | 32.7% | 635 | 32.7% | -0.03 | 0.69 | 0.67 | 0.71 | — |
| — | 111.56 | 115.22 | 113.39 | +0.96 | 30.6% | 650 | 30.6% | -0.04 | 0.91 | 0.90 | 0.92 | — |
| — | 101.80 | 105.51 | 103.66 | +0.95 | 29.3% | 660 | 29.3% | -0.05 | 1.11 | 1.10 | 1.13 | — |
| — | 92.10 | 95.81 | 93.95 | +0.94 | 28.0% | 670 | 28.0% | -0.06 | 1.39 | 1.37 | 1.40 | — |
| — | 82.48 | 84.86 | 83.67 | +0.92 | 26.7% | 680 | 26.7% | -0.08 | 1.75 | 1.73 | 1.77 | — |
| — | 72.99 | 75.37 | 74.18 | +0.90 | 25.5% | 690 | 25.5% | -0.10 | 2.23 | 2.21 | 2.26 | — |
| — | 63.64 | 66.09 | 64.86 | +0.87 | 24.4% | 700 | 24.4% | -0.13 | 2.89 | 2.86 | 2.92 | — |
| — | 54.55 | 57.32 | 55.94 | +0.84 | 23.3% | 710 | 23.3% | -0.16 | 3.77 | 3.73 | 3.81 | — |
| — | 46.38 | 48.23 | 47.30 | +0.79 | 22.3% | 720 | 22.3% | -0.21 | 4.97 | 4.93 | 5.02 | — |
| — | 42.36 | 43.94 | 43.15 | +0.77 | 21.8% | 725 | 21.8% | -0.24 | 5.72 | 5.67 | 5.77 | — |
| — | 38.26 | 39.57 | 38.91 | +0.74 | 21.3% | 730 | 21.3% | -0.27 | 6.59 | 6.54 | 6.65 | — |
| — | 35.01 | 35.49 | 35.25 | +0.70 | 20.9% | 735 | 20.9% | -0.30 | 7.61 | 7.55 | 7.66 | — |
| — | 31.18 | 31.54 | 31.36 | +0.67 | 20.4% | 740 | 20.4% | -0.34 | 8.78 | 8.71 | 8.85 | — |
| — | 27.64 | 27.88 | 27.76 | +0.63 | 20.0% | 745 | 20.0% | -0.37 | 10.12 | 10.05 | 10.19 | — |
| — | 26.90 | 27.17 | 27.04 | +0.63 | 19.9% | 746 | 19.9% | -0.38 | 10.40 | 10.32 | 10.49 | — |
| — | 26.20 | 26.47 | 26.34 | +0.62 | 19.8% | 747 | 19.8% | -0.39 | 10.70 | 10.61 | 10.79 | — |
| — | 25.51 | 25.78 | 25.64 | +0.61 | 19.7% | 748 | 19.7% | -0.40 | 11.01 | 10.92 | 11.10 | — |
| — | 24.83 | 25.09 | 24.96 | +0.60 | 19.6% | 749 | 19.6% | -0.41 | 11.32 | 11.23 | 11.41 | — |
| — | 24.18 | 24.41 | 24.30 | +0.59 | 19.5% | 750 | 19.5% | -0.42 | 11.66 | 11.58 | 11.74 | — |
| — | 23.48 | 23.74 | 23.61 | +0.58 | 19.5% | 751 | 19.5% | -0.43 | 11.98 | 11.89 | 12.07 | — |
| — | 22.82 | 23.08 | 22.95 | +0.57 | 19.4% | 752 | 19.4% | -0.44 | 12.32 | 12.23 | 12.41 | — |
| — | 22.17 | 22.43 | 22.30 | +0.56 | 19.3% | 753 | 19.3% | -0.45 | 12.66 | 12.57 | 12.76 | — |
| — | 21.53 | 21.79 | 21.66 | +0.55 | 19.2% | 754 | 19.2% | -0.45 | 13.03 | 12.93 | 13.12 | — |
| — | 20.92 | 21.09 | 21.00 | +0.54 | 19.1% | 755 | 19.1% | -0.46 | 13.41 | 13.33 | 13.49 | — |
| — | 20.28 | 20.52 | 20.40 | +0.54 | 19.1% | 756 | 19.1% | -0.47 | 13.78 | 13.67 | 13.89 | — |
| — | 19.67 | 19.91 | 19.79 | +0.53 | 19.0% | 757 | 19.0% | -0.48 | 14.17 | 14.06 | 14.28 | — |
| — | 19.06 | 19.30 | 19.18 | +0.52 | 18.9% | 758 | 18.9% | -0.49 | 14.57 | 14.46 | 14.68 | — |
| — | 18.47 | 18.71 | 18.59 | +0.51 | 18.8% | 759 | 18.8% | -0.50 | 14.98 | 14.87 | 15.09 | — |
| — | 17.90 | 18.07 | 17.98 | +0.50 | 18.8% | 760 | 18.8% | -0.51 | 15.39 | 15.29 | 15.50 | — |
| — | 17.31 | 17.55 | 17.43 | — | — | 761 | — | — | 15.82 | 15.71 | 15.94 | — |
| — | 16.75 | 16.98 | 16.86 | — | — | 762 | — | — | 16.27 | 16.15 | 16.38 | — |
| — | 16.20 | 16.43 | 16.32 | — | — | 763 | — | — | 16.71 | 16.60 | 16.83 | — |
| — | 15.65 | 15.89 | 15.77 | — | — | 764 | — | — | 17.18 | 17.06 | 17.29 | — |
| — | 15.12 | 15.36 | 15.24 | — | — | 765 | — | — | 17.66 | 17.54 | 17.77 | — |
| — | 14.61 | 14.83 | 14.72 | — | — | 766 | — | — | 18.14 | 18.02 | 18.26 | — |
| — | 14.10 | 14.32 | 14.21 | — | — | 767 | 18.3% | -0.58 | 18.64 | 18.52 | 18.75 | — |
| — | 13.60 | 13.83 | 13.71 | +0.42 | 18.2% | 768 | 18.2% | -0.59 | 19.14 | 19.02 | 19.27 | — |
| — | 13.12 | 13.34 | 13.23 | +0.41 | 18.2% | 769 | 18.2% | -0.60 | 19.66 | 19.54 | 19.79 | — |
| — | 12.66 | 12.86 | 12.76 | +0.41 | 18.1% | 770 | 18.1% | -0.61 | 20.18 | 20.11 | 20.25 | — |
| — | 12.18 | 12.40 | 12.29 | +0.39 | 18.0% | 771 | 18.0% | -0.62 | 20.74 | 20.61 | 20.87 | — |
| — | 11.73 | 11.94 | 11.84 | +0.39 | 18.0% | 772 | 18.0% | -0.63 | 21.30 | 21.17 | 21.42 | — |
| — | 11.30 | 11.50 | 11.40 | +0.38 | 17.9% | 773 | 17.9% | -0.64 | 21.86 | 21.73 | 21.98 | — |
| — | 10.87 | 11.07 | 10.97 | +0.37 | 17.9% | 774 | 17.9% | -0.65 | 22.44 | 22.31 | 22.57 | — |
| — | 10.45 | 10.65 | 10.55 | +0.35 | 17.8% | 775 | 17.8% | -0.66 | 23.04 | 22.90 | 23.17 | — |
| — | 8.53 | 8.71 | 8.62 | +0.31 | 17.6% | 780 | 17.6% | -0.71 | 26.15 | 26.01 | 26.29 | — |
| — | 6.87 | 7.01 | 6.94 | +0.26 | 17.4% | 785 | 17.4% | -0.76 | 29.30 | 28.54 | 30.05 | — |
| — | 5.47 | 5.60 | 5.54 | +0.22 | 17.2% | 790 | 17.2% | -0.80 | 33.09 | 32.35 | 33.82 | — |
| — | 4.32 | 4.45 | 4.38 | +0.18 | 17.1% | 795 | 17.1% | -0.85 | 36.67 | 35.65 | 37.69 | — |
| — | 3.38 | 3.44 | 3.41 | +0.15 | 17.0% | 800 | 17.0% | -0.88 | 40.98 | 39.75 | 42.21 | — |
| — | 2.00 | 2.06 | 2.03 | +0.10 | 16.8% | 810 | 16.8% | -0.95 | 49.83 | 48.74 | 50.92 | — |
| — | 1.17 | 1.20 | 1.19 | +0.06 | 16.8% | 820 | 16.8% | -0.99 | 59.80 | 57.96 | 61.63 | — |
| — | 0.68 | 0.71 | 0.69 | +0.04 | 17.0% | 830 | 17.0% | -1.00 | 69.80 | 67.97 | 71.62 | — |
| — | 0.40 | 0.42 | 0.41 | +0.03 | 17.2% | 840 | 17.2% | -1.00 | 79.84 | 78.06 | 81.62 | — |
| — | 0.23 | 0.26 | 0.24 | +0.02 | 17.5% | 850 | 17.5% | -1.00 | 89.84 | 88.06 | 91.62 | — |
| — | 0.13 | 0.17 | 0.15 | +0.01 | 17.8% | 860 | 17.8% | -1.00 | 99.84 | 98.06 | 101.62 | — |
| — | 0.07 | 0.11 | 0.09 | +0.01 | 18.3% | 870 | 18.3% | -1.00 | 109.79 | 107.96 | 111.62 | — |
| — | 0.03 | 0.07 | 0.05 | +0.00 | 19.2% | 885 | 19.2% | -1.00 | 124.79 | 122.96 | 126.62 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 19.9% | 895 | 19.9% | -1.00 | 134.82 | 133.02 | 136.62 | — |
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.