Spot 747.36
· 448 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 146.33 | 150.03 | 148.18 | +1.00 | 137.1% | 600 | 137.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 131.34 | 135.04 | 133.19 | +1.00 | 124.1% | 615 | 124.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 121.34 | 125.14 | 123.24 | +1.00 | 115.0% | 625 | 115.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 106.35 | 110.05 | 108.20 | +1.00 | 101.4% | 640 | 101.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 96.35 | 100.15 | 98.25 | +1.00 | 92.3% | 650 | 92.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 86.36 | 90.16 | 88.26 | +1.00 | 83.2% | 660 | 83.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 76.36 | 80.19 | 78.28 | +1.00 | 74.2% | 670 | 74.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 66.37 | 70.21 | 68.29 | +1.00 | 65.4% | 680 | 65.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 56.37 | 60.18 | 58.27 | +1.00 | 56.9% | 690 | 56.9% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 46.38 | 50.05 | 48.22 | +1.00 | 49.0% | 700 | 49.0% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 41.39 | 45.21 | 43.30 | +1.00 | 44.8% | 705 | 44.8% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 32.50 | 33.80 | 33.15 | +0.99 | 36.1% | 715 | 36.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 27.62 | 28.83 | 28.23 | +0.99 | 31.9% | 720 | 31.9% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 22.48 | 23.72 | 23.10 | +0.99 | 28.3% | 725 | 28.3% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 17.93 | 18.64 | 18.29 | +0.98 | 25.5% | 730 | 25.5% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 14.82 | 15.94 | 15.38 | +0.98 | 24.0% | 733 | 24.0% | -0.02 | 0.20 | 0.19 | 0.20 | — |
| — | 13.84 | 14.75 | 14.29 | +0.98 | 23.6% | 734 | 23.6% | -0.02 | 0.23 | 0.22 | 0.24 | — |
| — | 13.24 | 13.80 | 13.52 | +0.97 | 23.1% | 735 | 23.1% | -0.03 | 0.28 | 0.27 | 0.28 | — |
| — | 11.93 | 12.86 | 12.39 | +0.97 | 22.7% | 736 | 22.7% | -0.03 | 0.32 | 0.31 | 0.33 | — |
| — | 11.30 | 11.90 | 11.60 | +0.97 | 22.3% | 737 | 22.3% | -0.03 | 0.39 | 0.38 | 0.39 | — |
| — | 10.36 | 10.98 | 10.67 | +0.96 | 21.9% | 738 | 21.9% | -0.04 | 0.46 | 0.45 | 0.47 | — |
| — | 9.66 | 10.06 | 9.86 | +0.96 | 21.6% | 739 | 21.6% | -0.04 | 0.55 | 0.53 | 0.56 | — |
| — | 8.88 | 9.01 | 8.95 | +0.95 | 21.1% | 740 | 21.1% | -0.05 | 0.66 | 0.64 | 0.67 | — |
| — | 8.00 | 8.16 | 8.08 | +0.95 | 20.6% | 741 | 20.6% | -0.05 | 0.78 | 0.77 | 0.79 | — |
| — | 7.16 | 7.30 | 7.23 | +0.94 | 20.2% | 742 | 20.2% | -0.06 | 0.93 | 0.92 | 0.94 | — |
| — | 6.35 | 6.48 | 6.42 | +0.93 | 19.8% | 743 | 19.8% | -0.07 | 1.10 | 1.09 | 1.12 | — |
| — | 5.56 | 5.69 | 5.62 | +0.92 | 19.4% | 744 | 19.4% | -0.08 | 1.32 | 1.31 | 1.34 | — |
| — | 4.84 | 4.91 | 4.88 | +0.90 | 19.0% | 745 | 19.0% | -0.10 | 1.58 | 1.57 | 1.59 | — |
| — | 4.15 | 4.20 | 4.17 | +0.90 | 18.6% | 746 | 18.6% | -0.10 | 1.88 | 1.86 | 1.89 | — |
| — | 3.50 | 3.54 | 3.52 | +0.88 | 18.2% | 747 | 18.2% | -0.12 | 2.23 | 2.22 | 2.24 | — |
| — | 2.92 | 2.95 | 2.94 | +0.86 | 17.9% | 748 | 17.9% | -0.14 | 2.64 | 2.62 | 2.66 | — |
| — | 2.38 | 2.42 | 2.40 | +0.84 | 17.7% | 749 | 17.7% | -0.16 | 3.11 | 3.09 | 3.13 | — |
| — | 1.92 | 1.94 | 1.93 | +0.82 | 17.4% | 750 | 17.4% | -0.18 | 3.63 | 3.61 | 3.65 | — |
| — | 1.50 | 1.53 | 1.51 | +0.79 | 17.1% | 751 | 17.1% | -0.21 | 4.22 | 4.19 | 4.25 | — |
| — | 1.15 | 1.18 | 1.17 | — | — | 752 | — | — | 4.87 | 4.82 | 4.92 | — |
| — | 0.88 | 0.89 | 0.89 | — | — | 753 | — | — | 5.58 | 5.52 | 5.64 | — |
| — | 0.65 | 0.66 | 0.66 | — | — | 754 | — | — | 6.34 | 6.27 | 6.42 | — |
| — | 0.45 | 0.47 | 0.46 | +0.64 | 16.2% | 755 | 16.2% | -0.36 | 7.19 | 7.08 | 7.30 | — |
| — | 0.32 | 0.33 | 0.33 | +0.60 | 16.1% | 756 | 16.1% | -0.40 | 8.03 | 7.91 | 8.15 | — |
| — | 0.21 | 0.23 | 0.22 | +0.56 | 16.0% | 757 | 16.0% | -0.45 | 8.62 | 7.85 | 9.40 | — |
| — | 0.15 | 0.16 | 0.15 | +0.51 | 16.0% | 758 | 16.0% | -0.50 | 9.61 | 8.81 | 10.40 | — |
| — | 0.11 | 0.12 | 0.12 | +0.46 | 16.2% | 759 | 16.2% | -0.54 | 10.61 | 9.83 | 11.39 | — |
| — | 0.07 | 0.08 | 0.07 | +0.41 | 16.4% | 760 | 16.4% | -0.59 | 11.59 | 10.77 | 12.40 | — |
| — | 0.05 | 0.06 | 0.06 | +0.36 | 16.7% | 761 | 16.7% | -0.65 | 12.48 | 11.83 | 13.13 | — |
| — | 0.04 | 0.05 | 0.04 | +0.32 | 17.0% | 762 | 17.0% | -0.69 | 14.34 | 12.79 | 15.89 | — |
| — | 0.03 | 0.04 | 0.04 | +0.27 | 17.4% | 763 | 17.4% | -0.74 | 14.61 | 13.82 | 15.39 | — |
| — | 0.02 | 0.03 | 0.03 | +0.19 | 18.3% | 765 | 18.3% | -0.82 | 16.99 | 16.58 | 17.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 21.2% | 770 | 21.2% | -0.97 | 22.36 | 20.81 | 23.91 | — |
| — | — | 0.02 | — | +0.02 | 23.7% | 775 | 23.7% | -1.00 | 27.36 | 25.82 | 28.90 | — |
| — | — | 0.01 | — | +0.01 | 22.2% | 780 | 22.2% | -1.00 | 32.37 | 30.84 | 33.90 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 790 | 15.7% | -1.00 | 41.98 | 40.07 | 43.90 | — |
| — | — | 0.01 | — | +0.00 | 14.9% | 795 | 14.9% | -1.00 | 47.05 | 45.20 | 48.90 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 805 | 15.2% | -1.00 | 56.98 | 55.06 | 58.90 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 815 | 16.2% | -1.00 | 67.00 | 65.10 | 68.90 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 825 | 17.8% | -1.00 | 76.99 | 75.08 | 78.90 | — |
| — | — | 0.01 | — | +0.00 | 19.8% | 835 | 19.8% | -1.00 | 87.09 | 85.29 | 88.90 | — |
| — | — | 0.01 | — | +0.00 | 22.3% | 845 | 22.3% | -1.00 | 97.05 | 95.19 | 98.90 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 870 | 28.3% | -1.00 | 122.05 | 120.19 | 123.90 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 880 | 30.4% | -1.00 | 132.04 | 130.19 | 133.90 | — |
| — | — | 0.01 | — | +0.00 | 32.4% | 895 | 32.4% | -1.00 | 147.04 | 145.19 | 148.90 | — |
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.