Spot 758.11
· 444 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 146.09 | 149.83 | 147.96 | +1.00 | 93.7% | 610 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 131.10 | 134.87 | 132.99 | +1.00 | 83.7% | 625 | 83.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 121.10 | 124.87 | 122.98 | +1.00 | 77.7% | 635 | 77.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 106.11 | 109.90 | 108.00 | +1.00 | 68.2% | 650 | 68.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 96.12 | 99.87 | 98.00 | +1.00 | 62.0% | 660 | 62.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 86.12 | 89.88 | 88.00 | +1.00 | 56.9% | 670 | 56.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 76.13 | 79.92 | 78.03 | +1.00 | 52.2% | 680 | 52.2% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 66.14 | 69.93 | 68.03 | +1.00 | 46.2% | 690 | 46.2% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 56.39 | 60.03 | 58.21 | +0.99 | 40.3% | 700 | 40.3% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 46.16 | 49.92 | 48.04 | +0.99 | 34.8% | 710 | 34.8% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 41.17 | 45.05 | 43.11 | +0.99 | 32.0% | 715 | 32.0% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 32.00 | 33.71 | 32.85 | +0.98 | 26.8% | 725 | 26.8% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 27.05 | 28.74 | 27.89 | +0.97 | 24.2% | 730 | 24.2% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 22.12 | 23.79 | 22.95 | +0.96 | 21.9% | 735 | 21.9% | -0.04 | 0.12 | 0.12 | 0.13 | — |
| — | 17.73 | 18.88 | 18.30 | +0.94 | 19.8% | 740 | 19.8% | -0.06 | 0.21 | 0.21 | 0.22 | — |
| — | 14.71 | 15.97 | 15.34 | +0.91 | 18.7% | 743 | 18.7% | -0.09 | 0.32 | 0.31 | 0.33 | — |
| — | 13.82 | 14.86 | 14.34 | +0.90 | 18.3% | 744 | 18.3% | -0.10 | 0.37 | 0.36 | 0.38 | — |
| — | 13.06 | 13.89 | 13.47 | +0.89 | 17.9% | 745 | 17.9% | -0.11 | 0.42 | 0.42 | 0.43 | — |
| — | 12.06 | 12.98 | 12.52 | +0.88 | 17.6% | 746 | 17.6% | -0.12 | 0.49 | 0.48 | 0.50 | — |
| — | 11.41 | 12.07 | 11.74 | +0.86 | 17.3% | 747 | 17.3% | -0.14 | 0.57 | 0.56 | 0.58 | — |
| — | 10.42 | 11.07 | 10.74 | +0.85 | 17.0% | 748 | 17.0% | -0.15 | 0.67 | 0.66 | 0.68 | — |
| — | 9.66 | 10.39 | 10.03 | +0.83 | 16.7% | 749 | 16.7% | -0.17 | 0.78 | 0.77 | 0.79 | — |
| — | 8.93 | 9.39 | 9.16 | +0.81 | 16.4% | 750 | 16.4% | -0.19 | 0.92 | 0.90 | 0.93 | — |
| — | 8.08 | 8.52 | 8.30 | +0.79 | 16.1% | 751 | 16.1% | -0.21 | 1.08 | 1.06 | 1.10 | — |
| — | 7.33 | 7.76 | 7.54 | +0.77 | 15.9% | 752 | 15.9% | -0.24 | 1.27 | 1.25 | 1.29 | — |
| — | 6.53 | 6.98 | 6.75 | +0.74 | 15.7% | 753 | 15.7% | -0.26 | 1.48 | 1.47 | 1.49 | — |
| — | 5.87 | 5.96 | 5.92 | +0.71 | 15.5% | 754 | 15.5% | -0.29 | 1.75 | 1.73 | 1.76 | — |
| — | 5.17 | 5.26 | 5.21 | +0.68 | 15.3% | 755 | 15.3% | -0.32 | 2.04 | 2.02 | 2.07 | — |
| — | 4.54 | 4.60 | 4.57 | +0.65 | 15.1% | 756 | 15.1% | -0.35 | 2.39 | 2.37 | 2.41 | — |
| — | 3.92 | 3.99 | 3.96 | +0.62 | 14.9% | 757 | 14.9% | -0.39 | 2.79 | 2.77 | 2.82 | — |
| — | 3.39 | 3.43 | 3.41 | +0.58 | 14.7% | 758 | 14.7% | -0.42 | 3.23 | 3.21 | 3.25 | — |
| — | 2.87 | 2.92 | 2.90 | +0.55 | 14.5% | 759 | 14.5% | -0.46 | 3.75 | 3.71 | 3.78 | — |
| — | 2.43 | 2.45 | 2.44 | +0.51 | 14.4% | 760 | 14.4% | -0.50 | 4.29 | 4.26 | 4.33 | — |
| — | 2.02 | 2.06 | 2.04 | +0.47 | 14.3% | 761 | 14.3% | -0.54 | 4.91 | 4.87 | 4.95 | — |
| — | 1.67 | 1.71 | 1.69 | +0.43 | 14.2% | 762 | 14.2% | -0.58 | 5.57 | 5.51 | 5.62 | — |
| — | 1.36 | 1.40 | 1.38 | +0.39 | 14.1% | 763 | 14.1% | -0.61 | 6.33 | 6.20 | 6.45 | — |
| — | 1.10 | 1.13 | 1.11 | +0.36 | 13.9% | 764 | 13.9% | -0.65 | 6.94 | 6.60 | 7.28 | — |
| — | 0.87 | 0.90 | 0.89 | +0.32 | 13.7% | 765 | 13.7% | -0.69 | 7.79 | 7.59 | 7.99 | — |
| — | 0.69 | 0.71 | 0.70 | +0.28 | 13.6% | 766 | 13.6% | -0.73 | 8.56 | 8.21 | 8.92 | — |
| — | 0.54 | 0.56 | 0.55 | +0.25 | 13.5% | 767 | 13.5% | -0.76 | 9.47 | 9.14 | 9.80 | — |
| — | 0.42 | 0.43 | 0.42 | +0.21 | 13.4% | 768 | 13.4% | -0.80 | 10.40 | 10.12 | 10.68 | — |
| — | 0.31 | 0.33 | 0.32 | +0.19 | 13.3% | 769 | 13.3% | -0.83 | 11.25 | 10.86 | 11.64 | — |
| — | 0.23 | 0.25 | 0.24 | +0.16 | 13.3% | 770 | 13.3% | -0.86 | 11.90 | 11.15 | 12.66 | — |
| — | 0.17 | 0.19 | 0.18 | +0.13 | 13.2% | 771 | 13.2% | -0.89 | 12.83 | 12.04 | 13.62 | — |
| — | 0.13 | 0.14 | 0.14 | +0.11 | 13.2% | 772 | 13.2% | -0.91 | 14.19 | 13.77 | 14.61 | — |
| — | 0.10 | 0.11 | 0.10 | +0.09 | 13.3% | 773 | 13.3% | -0.93 | 14.80 | 14.00 | 15.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 13.5% | 775 | 13.5% | -0.97 | 16.80 | 16.01 | 17.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 14.9% | 780 | 14.9% | -1.00 | 21.80 | 21.00 | 22.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.3% | 785 | 17.3% | -1.00 | 26.79 | 26.00 | 27.58 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.0% | 790 | 20.0% | -1.00 | 31.97 | 31.35 | 32.59 | — |
| — | — | 0.01 | — | +0.00 | 20.5% | 800 | 20.5% | -1.00 | 42.34 | 40.46 | 44.22 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 805 | 19.0% | -1.00 | 47.34 | 45.47 | 49.22 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 815 | 17.3% | -1.00 | 57.34 | 55.47 | 59.22 | — |
| — | — | 0.01 | — | +0.00 | 17.6% | 825 | 17.6% | -1.00 | 67.31 | 65.39 | 69.22 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 835 | 18.6% | -1.00 | 77.34 | 75.46 | 79.22 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 845 | 19.7% | -1.00 | 87.34 | 85.47 | 89.22 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 880 | 24.1% | -1.00 | 122.34 | 120.47 | 124.22 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 890 | 25.2% | -1.00 | 132.34 | 130.47 | 134.22 | — |
| — | — | 0.01 | — | +0.00 | 26.5% | 905 | 26.5% | -1.00 | 147.34 | 145.47 | 149.22 | — |
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.