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 | |
| — | 146.47 | 150.00 | 148.24 | +1.00 | 50.5% | 610 | 50.5% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 131.50 | 135.36 | 133.43 | +1.00 | 46.4% | 625 | 46.4% | -0.00 | 0.05 | 0.04 | 0.06 | — |
| — | 121.53 | 125.38 | 123.45 | +1.00 | 43.7% | 635 | 43.7% | -0.00 | 0.07 | 0.05 | 0.08 | — |
| — | 106.57 | 110.44 | 108.50 | +0.99 | 39.8% | 650 | 39.8% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 96.60 | 100.45 | 98.53 | +0.99 | 37.1% | 660 | 37.1% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 88.00 | 90.52 | 89.26 | +0.99 | 34.2% | 670 | 34.2% | -0.01 | 0.13 | 0.12 | 0.14 | — |
| — | 76.68 | 80.56 | 78.62 | +0.99 | 31.4% | 680 | 31.4% | -0.01 | 0.16 | 0.15 | 0.17 | — |
| — | 66.98 | 70.61 | 68.80 | +0.98 | 28.7% | 690 | 28.7% | -0.02 | 0.21 | 0.20 | 0.22 | — |
| — | 56.81 | 60.24 | 58.52 | +0.97 | 25.9% | 700 | 25.9% | -0.03 | 0.26 | 0.25 | 0.27 | — |
| — | 46.93 | 50.74 | 48.84 | — | — | 710 | — | — | 0.37 | 0.36 | 0.38 | — |
| — | 42.03 | 45.90 | 43.97 | — | — | 715 | — | — | 0.46 | 0.45 | 0.46 | — |
| — | 33.97 | 34.75 | 34.36 | — | — | 725 | — | — | 0.79 | 0.77 | 0.80 | — |
| — | 27.81 | 30.04 | 28.93 | — | — | 730 | 19.2% | -0.10 | 1.07 | 1.06 | 1.09 | — |
| — | 24.80 | 25.47 | 25.14 | — | — | 735 | — | — | 1.52 | 1.50 | 1.54 | — |
| — | 20.36 | 21.07 | 20.71 | +0.82 | 17.8% | 740 | 17.8% | -0.18 | 2.16 | 2.14 | 2.18 | — |
| — | 17.87 | 18.59 | 18.23 | +0.79 | 17.4% | 743 | 17.4% | -0.21 | 2.67 | 2.64 | 2.69 | — |
| — | 17.09 | 17.78 | 17.43 | +0.78 | 17.3% | 744 | 17.3% | -0.22 | 2.85 | 2.83 | 2.88 | — |
| — | 16.35 | 16.99 | 16.67 | +0.77 | 17.2% | 745 | 17.2% | -0.24 | 3.06 | 3.04 | 3.09 | — |
| — | 15.52 | 16.20 | 15.86 | +0.75 | 17.0% | 746 | 17.0% | -0.25 | 3.29 | 3.26 | 3.31 | — |
| — | 14.75 | 15.43 | 15.09 | +0.74 | 16.9% | 747 | 16.9% | -0.26 | 3.52 | 3.49 | 3.54 | — |
| — | 14.06 | 14.67 | 14.37 | +0.72 | 16.8% | 748 | 16.8% | -0.28 | 3.77 | 3.74 | 3.79 | — |
| — | 13.55 | 13.77 | 13.66 | +0.71 | 16.7% | 749 | 16.7% | -0.29 | 4.04 | 4.01 | 4.06 | — |
| — | 12.84 | 13.04 | 12.94 | +0.70 | 16.6% | 750 | 16.6% | -0.31 | 4.32 | 4.29 | 4.34 | — |
| — | 12.14 | 12.34 | 12.24 | +0.68 | 16.5% | 751 | 16.5% | -0.32 | 4.62 | 4.59 | 4.64 | — |
| — | 11.45 | 11.66 | 11.55 | +0.66 | 16.4% | 752 | 16.4% | -0.34 | 4.93 | 4.90 | 4.96 | — |
| — | 10.79 | 10.99 | 10.89 | +0.65 | 16.3% | 753 | 16.3% | -0.36 | 5.27 | 5.24 | 5.30 | — |
| — | 10.16 | 10.34 | 10.25 | +0.63 | 16.2% | 754 | 16.2% | -0.38 | 5.63 | 5.60 | 5.67 | — |
| — | 9.54 | 9.71 | 9.62 | +0.61 | 16.1% | 755 | 16.1% | -0.39 | 6.01 | 5.98 | 6.04 | — |
| — | 8.91 | 9.11 | 9.01 | +0.59 | 16.0% | 756 | 16.0% | -0.41 | 6.41 | 6.37 | 6.45 | — |
| — | 8.39 | 8.47 | 8.43 | +0.57 | 15.8% | 757 | 15.8% | -0.43 | 6.82 | 6.80 | 6.84 | — |
| — | 7.83 | 7.90 | 7.87 | +0.55 | 15.7% | 758 | 15.7% | -0.45 | 7.28 | 7.24 | 7.31 | — |
| — | 7.29 | 7.36 | 7.33 | +0.54 | 15.6% | 759 | 15.6% | -0.47 | 7.74 | 7.70 | 7.78 | — |
| — | 6.78 | 6.85 | 6.82 | +0.52 | 15.5% | 760 | 15.5% | -0.49 | 8.22 | 8.18 | 8.26 | — |
| — | 6.28 | 6.35 | 6.32 | +0.50 | 15.4% | 761 | 15.4% | -0.51 | 8.73 | 8.69 | 8.78 | — |
| — | 5.82 | 5.88 | 5.85 | +0.48 | 15.4% | 762 | 15.4% | -0.53 | 9.23 | 9.15 | 9.32 | — |
| — | 5.36 | 5.43 | 5.39 | +0.46 | 15.3% | 763 | 15.3% | -0.55 | 9.80 | 9.71 | 9.89 | — |
| — | 4.93 | 5.00 | 4.96 | +0.44 | 15.2% | 764 | 15.2% | -0.57 | 10.39 | 10.29 | 10.49 | — |
| — | 4.54 | 4.59 | 4.57 | +0.42 | 15.2% | 765 | 15.2% | -0.59 | 10.98 | 10.88 | 11.09 | — |
| — | 4.15 | 4.21 | 4.18 | +0.40 | 15.1% | 766 | 15.1% | -0.61 | 11.62 | 11.51 | 11.72 | — |
| — | 3.79 | 3.85 | 3.82 | +0.38 | 15.0% | 767 | 15.0% | -0.63 | 12.26 | 12.15 | 12.37 | — |
| — | 3.45 | 3.51 | 3.48 | +0.36 | 14.9% | 768 | 14.9% | -0.65 | 12.93 | 12.82 | 13.04 | — |
| — | 3.14 | 3.19 | 3.17 | +0.34 | 14.8% | 769 | 14.8% | -0.67 | 13.51 | 13.20 | 13.81 | — |
| — | 2.84 | 2.90 | 2.87 | +0.32 | 14.7% | 770 | 14.7% | -0.69 | 14.23 | 13.90 | 14.57 | — |
| — | 2.57 | 2.62 | 2.60 | +0.30 | 14.7% | 771 | 14.7% | -0.71 | 15.81 | 14.57 | 17.06 | — |
| — | 2.31 | 2.37 | 2.34 | +0.28 | 14.6% | 772 | 14.6% | -0.73 | 15.83 | 13.94 | 17.72 | — |
| — | 2.08 | 2.13 | 2.10 | +0.27 | 14.5% | 773 | 14.5% | -0.75 | 16.61 | 14.72 | 18.49 | — |
| — | 1.67 | 1.71 | 1.69 | +0.23 | 14.5% | 775 | 14.5% | -0.78 | 17.94 | 17.68 | 18.20 | — |
| — | 0.92 | 0.95 | 0.94 | +0.16 | 14.2% | 780 | 14.2% | -0.86 | 23.23 | 22.00 | 24.47 | — |
| — | 0.48 | 0.50 | 0.49 | +0.10 | 14.1% | 785 | 14.1% | -0.92 | 27.98 | 26.69 | 29.27 | — |
| — | 0.24 | 0.26 | 0.25 | +0.06 | 14.1% | 790 | 14.1% | -0.97 | 32.91 | 31.61 | 34.22 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 14.9% | 800 | 14.9% | -1.00 | 42.35 | 40.48 | 44.22 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 15.6% | 805 | 15.6% | -1.00 | 47.35 | 45.48 | 49.22 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 17.4% | 815 | 17.4% | -1.00 | 57.33 | 55.43 | 59.22 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.6% | 825 | 19.6% | -1.00 | 67.35 | 65.48 | 69.22 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 835 | — | — | 77.33 | 75.43 | 79.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.8% | 845 | — | — | 87.39 | 85.55 | 89.22 | — |
| — | — | 0.02 | — | — | — | 855 | — | — | 97.39 | 95.55 | 99.22 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 865 | 21.9% | -1.00 | 107.39 | 105.55 | 109.22 | — |
| — | — | 0.02 | — | +0.00 | 20.7% | 880 | 20.7% | -1.00 | 122.39 | 120.55 | 124.22 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 890 | 20.5% | -1.00 | 132.38 | 130.55 | 134.22 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 905 | 21.1% | -1.00 | 147.38 | 145.55 | 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.