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 | |
| — | 146.73 | 150.58 | 148.66 | +1.00 | 54.5% | 600 | 54.5% | -0.00 | 0.05 | 0.04 | 0.06 | — |
| — | 131.76 | 135.50 | 133.63 | +1.00 | 49.9% | 615 | 49.9% | -0.00 | 0.06 | 0.05 | 0.07 | — |
| — | 121.78 | 125.52 | 123.65 | +1.00 | 46.7% | 625 | 46.7% | -0.00 | 0.07 | 0.06 | 0.08 | — |
| — | 106.82 | 110.56 | 108.69 | +1.00 | 42.0% | 640 | 42.0% | -0.00 | 0.09 | 0.08 | 0.10 | — |
| — | 96.85 | 100.58 | 98.72 | +0.99 | 39.2% | 650 | 39.2% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 86.89 | 90.61 | 88.75 | +0.99 | 36.0% | 660 | 36.0% | -0.01 | 0.12 | 0.11 | 0.13 | — |
| — | 76.93 | 80.50 | 78.72 | +0.99 | 33.2% | 670 | 33.2% | -0.01 | 0.15 | 0.14 | 0.16 | — |
| — | 67.36 | 70.72 | 69.04 | +0.99 | 30.3% | 680 | 30.3% | -0.01 | 0.19 | 0.18 | 0.20 | — |
| — | 57.06 | 60.92 | 58.99 | +0.98 | 27.6% | 690 | 27.6% | -0.02 | 0.26 | 0.25 | 0.26 | — |
| — | 48.00 | 49.60 | 48.80 | +0.98 | 25.2% | 700 | 25.2% | -0.02 | 0.39 | 0.38 | 0.39 | — |
| — | 42.29 | 44.65 | 43.47 | +0.97 | 24.0% | 705 | 24.0% | -0.03 | 0.48 | 0.47 | 0.49 | — |
| — | 34.32 | 34.88 | 34.60 | +0.96 | 21.9% | 715 | 21.9% | -0.04 | 0.82 | 0.81 | 0.84 | — |
| — | 29.63 | 30.19 | 29.91 | +0.95 | 21.0% | 720 | 21.0% | -0.05 | 1.12 | 1.11 | 1.14 | — |
| — | 25.09 | 25.74 | 25.41 | +0.93 | 20.1% | 725 | 20.1% | -0.07 | 1.56 | 1.54 | 1.58 | — |
| — | 20.77 | 21.25 | 21.01 | +0.90 | 19.4% | 730 | 19.4% | -0.10 | 2.19 | 2.17 | 2.20 | — |
| — | 18.28 | 18.73 | 18.50 | +0.88 | 18.9% | 733 | 18.9% | -0.12 | 2.69 | 2.67 | 2.71 | — |
| — | 17.46 | 18.00 | 17.73 | +0.88 | 18.8% | 734 | 18.8% | -0.12 | 2.88 | 2.86 | 2.91 | — |
| — | 16.66 | 17.11 | 16.89 | +0.87 | 18.7% | 735 | 18.7% | -0.13 | 3.09 | 3.07 | 3.11 | — |
| — | 15.88 | 16.34 | 16.11 | +0.86 | 18.5% | 736 | 18.5% | -0.14 | 3.29 | 3.27 | 3.32 | — |
| — | 15.12 | 15.57 | 15.35 | +0.85 | 18.4% | 737 | 18.4% | -0.15 | 3.52 | 3.50 | 3.55 | — |
| — | 14.42 | 14.59 | 14.51 | +0.84 | 18.3% | 738 | 18.3% | -0.16 | 3.77 | 3.75 | 3.79 | — |
| — | 13.65 | 13.84 | 13.74 | +0.83 | 18.1% | 739 | 18.1% | -0.17 | 4.03 | 4.00 | 4.05 | — |
| — | 12.95 | 13.11 | 13.03 | +0.82 | 18.0% | 740 | 18.0% | -0.18 | 4.31 | 4.30 | 4.32 | — |
| — | 12.23 | 12.40 | 12.31 | +0.81 | 17.9% | 741 | 17.9% | -0.19 | 4.59 | 4.56 | 4.62 | — |
| — | 11.54 | 11.71 | 11.62 | +0.79 | 17.7% | 742 | 17.7% | -0.21 | 4.89 | 4.87 | 4.92 | — |
| — | 10.86 | 11.02 | 10.94 | +0.78 | 17.6% | 743 | 17.6% | -0.22 | 5.22 | 5.19 | 5.25 | — |
| — | 10.20 | 10.37 | 10.29 | +0.77 | 17.5% | 744 | 17.5% | -0.23 | 5.57 | 5.54 | 5.60 | — |
| — | 9.65 | 9.72 | 9.69 | +0.75 | 17.4% | 745 | 17.4% | -0.25 | 5.93 | 5.90 | 5.96 | — |
| — | 9.00 | 9.11 | 9.05 | +0.74 | 17.3% | 746 | 17.3% | -0.26 | 6.32 | 6.30 | 6.34 | — |
| — | 8.40 | 8.47 | 8.44 | +0.72 | 17.1% | 747 | 17.1% | -0.28 | 6.72 | 6.69 | 6.75 | — |
| — | 7.83 | 7.89 | 7.86 | +0.71 | 17.0% | 748 | 17.0% | -0.30 | 7.14 | 7.11 | 7.18 | — |
| — | 7.27 | 7.33 | 7.30 | +0.69 | 16.9% | 749 | 16.9% | -0.31 | 7.58 | 7.55 | 7.62 | — |
| — | 6.73 | 6.79 | 6.76 | +0.67 | 16.8% | 750 | 16.8% | -0.33 | 8.05 | 8.02 | 8.09 | — |
| — | 6.22 | 6.28 | 6.25 | +0.65 | 16.6% | 751 | 16.6% | -0.35 | 8.54 | 8.51 | 8.58 | — |
| — | 5.73 | 5.79 | 5.76 | +0.64 | 16.5% | 752 | 16.5% | -0.36 | 9.04 | 8.96 | 9.13 | — |
| — | 5.27 | 5.32 | 5.29 | +0.62 | 16.4% | 753 | 16.4% | -0.38 | 9.60 | 9.52 | 9.68 | — |
| — | 4.83 | 4.88 | 4.86 | +0.60 | 16.3% | 754 | 16.3% | -0.40 | 10.15 | 10.07 | 10.24 | — |
| — | 4.41 | 4.46 | 4.43 | +0.59 | 16.2% | 755 | 16.2% | -0.42 | 10.74 | 10.66 | 10.83 | — |
| — | 4.02 | 4.07 | 4.04 | +0.57 | 16.1% | 756 | 16.1% | -0.44 | 11.37 | 11.28 | 11.45 | — |
| — | 3.65 | 3.70 | 3.67 | +0.54 | 16.0% | 757 | 16.0% | -0.46 | 12.00 | 11.91 | 12.09 | — |
| — | 3.31 | 3.36 | 3.33 | +0.52 | 15.9% | 758 | 15.9% | -0.48 | 12.72 | 12.48 | 12.96 | — |
| — | 2.99 | 3.03 | 3.01 | +0.50 | 15.8% | 759 | 15.8% | -0.50 | 13.39 | 13.16 | 13.62 | — |
| — | 2.70 | 2.74 | 2.72 | +0.48 | 15.7% | 760 | 15.7% | -0.53 | 14.12 | 13.90 | 14.33 | — |
| — | 2.41 | 2.46 | 2.44 | +0.46 | 15.6% | 761 | 15.6% | -0.55 | 14.89 | 14.60 | 15.18 | — |
| — | 2.16 | 2.21 | 2.19 | +0.44 | 15.6% | 762 | 15.6% | -0.57 | 15.59 | 15.35 | 15.82 | — |
| — | 1.93 | 1.97 | 1.95 | +0.42 | 15.5% | 763 | 15.5% | -0.59 | 16.42 | 16.12 | 16.72 | — |
| — | 1.52 | 1.55 | 1.53 | +0.37 | 15.4% | 765 | 15.4% | -0.64 | 18.04 | 17.72 | 18.35 | — |
| — | 0.80 | 0.83 | 0.81 | +0.26 | 15.1% | 770 | 15.1% | -0.75 | 22.37 | 22.05 | 22.69 | — |
| — | 0.41 | 0.43 | 0.42 | +0.18 | 15.0% | 775 | 15.0% | -0.84 | 27.82 | 26.75 | 28.90 | — |
| — | 0.20 | 0.22 | 0.21 | +0.11 | 15.1% | 780 | 15.1% | -0.91 | 32.05 | 30.20 | 33.89 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 15.9% | 790 | 15.9% | -1.00 | 41.98 | 40.05 | 43.90 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 16.8% | 795 | 16.8% | -1.00 | 46.99 | 45.07 | 48.91 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 18.7% | 805 | 18.7% | -1.00 | 57.05 | 55.20 | 58.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 20.5% | 815 | 20.5% | -1.00 | 67.03 | 65.15 | 68.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 22.4% | 825 | 22.4% | -1.00 | 76.98 | 75.07 | 78.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 24.8% | 835 | 24.8% | -1.00 | 87.05 | 85.20 | 88.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 27.6% | 845 | 27.6% | -1.00 | 96.98 | 95.06 | 98.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 30.5% | 855 | 30.5% | -1.00 | 107.00 | 105.10 | 108.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 34.0% | 870 | 34.0% | -1.00 | 122.05 | 120.19 | 123.90 | — |
| — | — | 0.02 | — | +0.00 | 35.4% | 880 | 35.4% | -1.00 | 132.07 | 130.24 | 133.90 | — |
| — | — | 0.02 | — | +0.00 | 35.5% | 895 | 35.5% | -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.