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 | |
| — | 148.27 | 152.15 | 150.21 | +0.98 | 36.3% | 610 | 36.3% | -0.02 | 0.43 | 0.42 | 0.45 | — |
| — | 133.45 | 137.33 | 135.39 | +0.98 | 34.0% | 625 | 34.0% | -0.02 | 0.56 | 0.54 | 0.57 | — |
| — | 123.60 | 127.47 | 125.53 | +0.98 | 32.5% | 635 | 32.5% | -0.02 | 0.66 | 0.64 | 0.68 | — |
| — | 108.87 | 112.75 | 110.81 | +0.97 | 30.4% | 650 | 30.4% | -0.03 | 0.86 | 0.85 | 0.88 | — |
| — | 99.11 | 102.99 | 101.05 | +0.96 | 29.0% | 660 | 29.0% | -0.04 | 1.06 | 1.04 | 1.08 | — |
| — | 89.42 | 93.29 | 91.36 | +0.95 | 27.7% | 670 | 27.7% | -0.05 | 1.32 | 1.31 | 1.34 | — |
| — | 79.82 | 83.14 | 81.48 | +0.93 | 26.5% | 680 | 26.5% | -0.07 | 1.71 | 1.68 | 1.74 | — |
| — | 70.34 | 73.66 | 72.00 | +0.92 | 25.3% | 690 | 25.3% | -0.08 | 2.21 | 2.18 | 2.23 | — |
| — | 61.05 | 64.36 | 62.70 | +0.89 | 24.2% | 700 | 24.2% | -0.11 | 2.89 | 2.86 | 2.92 | — |
| — | 52.00 | 55.31 | 53.66 | +0.86 | 23.1% | 710 | 23.1% | -0.14 | 3.82 | 3.78 | 3.86 | — |
| — | 48.28 | 50.77 | 49.52 | +0.84 | 22.6% | 715 | 22.6% | -0.16 | 4.40 | 4.37 | 4.43 | — |
| — | 40.06 | 41.89 | 40.98 | +0.79 | 21.6% | 725 | 21.6% | -0.21 | 5.86 | 5.81 | 5.91 | — |
| — | 35.97 | 37.79 | 36.88 | +0.77 | 21.1% | 730 | 21.1% | -0.24 | 6.75 | 6.72 | 6.78 | — |
| — | 32.78 | 33.40 | 33.09 | +0.74 | 20.6% | 735 | 20.6% | -0.27 | 7.83 | 7.77 | 7.88 | — |
| — | 29.20 | 29.41 | 29.30 | +0.70 | 20.1% | 740 | 20.1% | -0.30 | 9.04 | 8.98 | 9.10 | — |
| — | 26.96 | 27.24 | 27.10 | +0.68 | 19.8% | 743 | 19.8% | -0.32 | 9.86 | 9.79 | 9.92 | — |
| — | 26.25 | 26.53 | 26.39 | +0.67 | 19.7% | 744 | 19.7% | -0.33 | 10.12 | 10.03 | 10.21 | — |
| — | 25.60 | 25.81 | 25.70 | +0.67 | 19.6% | 745 | 19.6% | -0.34 | 10.44 | 10.36 | 10.51 | — |
| — | 24.85 | 25.12 | 24.98 | +0.66 | 19.5% | 746 | 19.5% | -0.35 | 10.73 | 10.65 | 10.81 | — |
| — | 24.17 | 24.43 | 24.30 | +0.65 | 19.5% | 747 | 19.5% | -0.36 | 11.04 | 10.96 | 11.12 | — |
| — | 23.49 | 23.75 | 23.62 | +0.64 | 19.4% | 748 | 19.4% | -0.36 | 11.37 | 11.29 | 11.44 | — |
| — | 22.82 | 23.08 | 22.95 | +0.63 | 19.3% | 749 | 19.3% | -0.37 | 11.70 | 11.62 | 11.77 | — |
| — | 22.20 | 22.39 | 22.30 | +0.62 | 19.2% | 750 | 19.2% | -0.38 | 12.03 | 11.95 | 12.11 | — |
| — | 21.50 | 21.76 | 21.63 | +0.62 | 19.1% | 751 | 19.1% | -0.39 | 12.35 | 12.25 | 12.45 | — |
| — | 20.86 | 21.11 | 20.98 | +0.61 | 19.0% | 752 | 19.0% | -0.40 | 12.71 | 12.62 | 12.81 | — |
| — | 20.22 | 20.48 | 20.35 | +0.60 | 18.9% | 753 | 18.9% | -0.41 | 13.08 | 12.98 | 13.18 | — |
| — | 19.61 | 19.85 | 19.73 | +0.59 | 18.8% | 754 | 18.8% | -0.42 | 13.46 | 13.36 | 13.55 | — |
| — | 19.02 | 19.24 | 19.13 | +0.58 | 18.7% | 755 | 18.7% | -0.43 | 13.85 | 13.76 | 13.94 | — |
| — | 18.39 | 18.62 | 18.50 | +0.57 | 18.6% | 756 | 18.6% | -0.44 | 14.22 | 14.12 | 14.33 | — |
| — | 17.79 | 18.03 | 17.91 | +0.56 | 18.6% | 757 | 18.6% | -0.45 | 14.63 | 14.53 | 14.74 | — |
| — | 17.22 | 17.44 | 17.33 | +0.55 | 18.5% | 758 | 18.5% | -0.46 | 15.05 | 14.95 | 15.16 | — |
| — | 16.65 | 16.87 | 16.76 | +0.54 | 18.4% | 759 | 18.4% | -0.46 | 15.48 | 15.37 | 15.59 | — |
| — | 16.07 | 16.30 | 16.18 | +0.53 | 18.3% | 760 | 18.3% | -0.47 | 15.94 | 15.83 | 16.04 | — |
| — | 15.51 | 15.74 | 15.62 | +0.52 | 18.2% | 761 | 18.2% | -0.48 | 16.36 | 16.25 | 16.47 | — |
| — | 14.99 | 15.20 | 15.10 | +0.51 | 18.2% | 762 | 18.2% | -0.49 | 16.83 | 16.71 | 16.95 | — |
| — | 14.45 | 14.66 | 14.55 | +0.51 | 18.1% | 763 | 18.1% | -0.50 | 17.30 | 17.18 | 17.42 | — |
| — | 13.93 | 14.14 | 14.04 | +0.50 | 18.0% | 764 | 18.0% | -0.51 | 17.79 | 17.66 | 17.91 | — |
| — | 13.42 | 13.57 | 13.49 | +0.49 | 17.9% | 765 | 17.9% | -0.52 | 18.29 | 18.16 | 18.42 | — |
| — | 12.92 | 13.12 | 13.02 | +0.48 | 17.9% | 766 | 17.9% | -0.54 | 18.79 | 18.67 | 18.91 | — |
| — | 12.43 | 12.63 | 12.53 | +0.47 | 17.8% | 767 | 17.8% | -0.55 | 19.30 | 19.18 | 19.43 | — |
| — | 11.95 | 12.16 | 12.05 | +0.46 | 17.7% | 768 | 17.7% | -0.56 | 19.83 | 19.70 | 19.96 | — |
| — | 11.49 | 11.68 | 11.59 | +0.45 | 17.6% | 769 | 17.6% | -0.57 | 20.37 | 20.24 | 20.50 | — |
| — | 11.03 | 11.21 | 11.12 | +0.44 | 17.6% | 770 | — | — | 20.93 | 20.80 | 21.06 | — |
| — | 10.59 | 10.79 | 10.69 | — | — | 771 | — | — | 21.50 | 21.37 | 21.64 | — |
| — | 10.16 | 10.35 | 10.26 | — | — | 772 | — | — | 22.08 | 21.94 | 22.22 | — |
| — | 9.74 | 9.93 | 9.84 | — | — | 773 | — | — | 22.67 | 22.53 | 22.81 | — |
| — | 8.94 | 9.07 | 9.01 | — | — | 775 | — | — | 23.89 | 23.75 | 24.04 | — |
| — | 7.15 | 7.31 | 7.23 | +0.34 | 17.0% | 780 | 17.0% | -0.68 | 27.14 | 26.99 | 27.29 | — |
| — | 5.63 | 5.73 | 5.68 | +0.29 | 16.7% | 785 | 16.7% | -0.73 | 30.38 | 29.33 | 31.42 | — |
| — | 4.37 | 4.47 | 4.42 | +0.25 | 16.5% | 790 | 16.5% | -0.78 | 34.15 | 32.66 | 35.63 | — |
| — | 2.54 | 2.61 | 2.58 | +0.17 | 16.2% | 800 | 16.2% | -0.86 | 42.60 | 41.13 | 44.08 | — |
| — | 1.90 | 1.98 | 1.94 | +0.14 | 16.2% | 805 | 16.2% | -0.90 | 47.02 | 45.71 | 48.33 | — |
| — | 1.05 | 1.10 | 1.07 | +0.09 | 16.1% | 815 | 16.1% | -0.96 | 57.35 | 55.49 | 59.22 | — |
| — | 0.59 | 0.62 | 0.60 | +0.06 | 16.3% | 825 | 16.3% | -1.00 | 67.35 | 65.48 | 69.22 | — |
| — | 0.34 | 0.36 | 0.35 | +0.04 | 16.5% | 835 | 16.5% | -1.00 | 77.35 | 75.48 | 79.22 | — |
| — | 0.18 | 0.23 | 0.20 | +0.02 | 16.8% | 845 | 16.8% | -1.00 | 87.35 | 85.48 | 89.22 | — |
| — | 0.11 | 0.14 | 0.12 | +0.01 | 17.2% | 855 | 17.2% | -1.00 | 97.39 | 95.56 | 99.22 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 17.7% | 865 | 17.7% | -1.00 | 107.39 | 105.56 | 109.22 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 18.7% | 880 | 18.7% | -1.00 | 122.39 | 120.56 | 124.22 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 19.5% | 890 | 19.5% | -1.00 | 132.35 | 130.48 | 134.22 | — |
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.