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 | |
| — | 148.53 | 152.29 | 150.41 | +0.99 | 37.7% | 600 | 37.7% | -0.01 | 0.45 | 0.43 | 0.47 | — |
| — | 133.72 | 137.47 | 135.59 | +0.98 | 35.4% | 615 | 35.4% | -0.02 | 0.57 | 0.55 | 0.59 | — |
| — | 123.87 | 127.65 | 125.76 | +0.98 | 33.9% | 625 | 33.9% | -0.02 | 0.68 | 0.66 | 0.70 | — |
| — | 109.16 | 112.96 | 111.06 | +0.97 | 31.6% | 640 | 31.6% | -0.03 | 0.91 | 0.89 | 0.92 | — |
| — | 100.67 | 103.20 | 101.94 | +0.97 | 30.3% | 650 | 30.3% | -0.03 | 1.12 | 1.11 | 1.13 | — |
| — | 90.99 | 92.83 | 91.91 | +0.96 | 29.0% | 660 | 29.0% | -0.04 | 1.40 | 1.39 | 1.41 | — |
| — | 81.39 | 83.63 | 82.51 | +0.95 | 27.7% | 670 | 27.7% | -0.05 | 1.79 | 1.78 | 1.81 | — |
| — | 71.98 | 74.17 | 73.08 | +0.94 | 26.5% | 680 | 26.5% | -0.06 | 2.31 | 2.29 | 2.33 | — |
| — | 62.71 | 64.95 | 63.83 | +0.92 | 25.3% | 690 | 25.3% | -0.08 | 3.02 | 2.99 | 3.04 | — |
| — | 53.67 | 56.25 | 54.96 | +0.89 | 24.2% | 700 | 24.2% | -0.11 | 3.96 | 3.93 | 4.00 | — |
| — | 49.48 | 50.79 | 50.13 | +0.88 | 23.7% | 705 | 23.7% | -0.12 | 4.57 | 4.52 | 4.62 | — |
| — | 40.97 | 41.97 | 41.47 | +0.84 | 22.6% | 715 | 22.6% | -0.16 | 6.04 | 6.00 | 6.08 | — |
| — | 36.77 | 38.05 | 37.41 | +0.82 | 22.1% | 720 | 22.1% | -0.19 | 6.96 | 6.91 | 7.00 | — |
| — | 33.27 | 33.49 | 33.38 | +0.79 | 21.6% | 725 | 21.6% | -0.21 | 8.01 | 7.95 | 8.06 | — |
| — | 29.45 | 29.69 | 29.57 | +0.76 | 21.0% | 730 | 21.0% | -0.24 | 9.18 | 9.15 | 9.20 | — |
| — | 27.26 | 27.52 | 27.39 | +0.74 | 20.7% | 733 | 20.7% | -0.26 | 10.02 | 9.94 | 10.09 | — |
| — | 26.52 | 26.79 | 26.66 | +0.74 | 20.6% | 734 | 20.6% | -0.27 | 10.29 | 10.22 | 10.37 | — |
| — | 25.85 | 26.06 | 25.95 | +0.73 | 20.5% | 735 | 20.5% | -0.27 | 10.59 | 10.52 | 10.65 | — |
| — | 25.12 | 25.38 | 25.25 | +0.72 | 20.4% | 736 | 20.4% | -0.28 | 10.88 | 10.81 | 10.96 | — |
| — | 24.43 | 24.68 | 24.55 | +0.71 | 20.3% | 737 | — | — | 11.18 | 11.10 | 11.26 | — |
| — | 23.74 | 24.00 | 23.87 | — | — | 738 | — | — | 11.49 | 11.41 | 11.57 | — |
| — | 23.06 | 23.31 | 23.18 | — | — | 739 | — | — | 11.81 | 11.72 | 11.90 | — |
| — | 22.42 | 22.62 | 22.52 | +0.69 | 20.0% | 740 | — | — | 12.14 | 12.06 | 12.23 | — |
| — | 21.73 | 21.96 | 21.84 | — | — | 741 | — | — | 12.48 | 12.38 | 12.58 | — |
| — | 21.07 | 21.30 | 21.18 | +0.68 | 19.8% | 742 | — | — | 12.82 | 12.73 | 12.92 | — |
| — | 20.43 | 20.65 | 20.54 | +0.67 | 19.6% | 743 | — | — | 13.18 | 13.08 | 13.28 | — |
| — | 19.79 | 20.02 | 19.91 | — | — | 744 | — | — | 13.55 | 13.45 | 13.65 | — |
| — | 19.16 | 19.38 | 19.27 | +0.65 | 19.5% | 745 | — | — | 13.92 | 13.83 | 14.01 | — |
| — | 18.55 | 18.77 | 18.66 | +0.65 | 19.4% | 746 | — | — | 14.30 | 14.20 | 14.41 | — |
| — | 17.94 | 18.14 | 18.04 | — | — | 747 | 19.3% | -0.37 | 14.70 | 14.60 | 14.80 | — |
| — | 17.34 | 17.56 | 17.45 | +0.63 | 19.2% | 748 | — | — | 15.10 | 15.00 | 15.20 | — |
| — | 16.75 | 16.97 | 16.86 | +0.62 | 19.1% | 749 | — | — | 15.52 | 15.41 | 15.62 | — |
| — | 16.18 | 16.39 | 16.29 | — | — | 750 | — | — | 15.95 | 15.84 | 16.05 | — |
| — | 15.62 | 15.83 | 15.72 | — | — | 751 | — | — | 16.38 | 16.27 | 16.49 | — |
| — | 15.05 | 15.27 | 15.16 | — | — | 752 | — | — | 16.83 | 16.72 | 16.94 | — |
| — | 14.53 | 14.72 | 14.62 | — | — | 753 | — | — | 17.29 | 17.18 | 17.40 | — |
| — | 13.99 | 14.19 | 14.09 | — | — | 754 | 18.6% | -0.43 | 17.76 | 17.65 | 17.87 | — |
| — | 13.47 | 13.63 | 13.55 | +0.57 | 18.6% | 755 | 18.6% | -0.44 | 18.24 | 18.13 | 18.35 | — |
| — | 12.94 | 13.15 | 13.04 | +0.56 | 18.5% | 756 | 18.5% | -0.45 | 18.75 | 18.65 | 18.85 | — |
| — | 12.46 | 12.65 | 12.55 | +0.55 | 18.4% | 757 | 18.4% | -0.46 | 19.25 | 19.13 | 19.36 | — |
| — | 11.95 | 12.16 | 12.05 | +0.54 | 18.3% | 758 | 18.3% | -0.47 | 19.76 | 19.65 | 19.87 | — |
| — | 11.48 | 11.68 | 11.58 | +0.53 | 18.2% | 759 | 18.2% | -0.48 | 20.29 | 20.17 | 20.41 | — |
| — | 11.03 | 11.21 | 11.12 | +0.52 | 18.1% | 760 | 18.1% | -0.49 | 20.84 | 20.72 | 20.95 | — |
| — | 10.56 | 10.75 | 10.65 | +0.51 | 18.0% | 761 | 18.0% | -0.50 | 21.38 | 21.25 | 21.50 | — |
| — | 10.13 | 10.31 | 10.22 | +0.50 | 18.0% | 762 | 18.0% | -0.51 | 21.95 | 21.83 | 22.07 | — |
| — | 9.70 | 9.85 | 9.78 | +0.49 | 17.9% | 763 | 17.9% | -0.52 | 22.53 | 22.41 | 22.65 | — |
| — | 8.90 | 9.02 | 8.96 | +0.47 | 17.7% | 765 | 17.7% | -0.54 | 23.71 | 23.58 | 23.85 | — |
| — | 7.05 | 7.14 | 7.09 | +0.41 | 17.4% | 770 | 17.4% | -0.60 | 26.93 | 26.80 | 27.05 | — |
| — | 5.46 | 5.58 | 5.52 | +0.36 | 17.1% | 775 | 17.1% | -0.65 | 30.61 | 29.97 | 31.25 | — |
| — | 4.18 | 4.29 | 4.24 | +0.31 | 16.8% | 780 | 16.8% | -0.71 | 34.53 | 33.68 | 35.38 | — |
| — | 2.37 | 2.42 | 2.40 | +0.22 | 16.4% | 790 | 16.4% | -0.81 | 42.99 | 42.13 | 43.86 | — |
| — | 1.75 | 1.79 | 1.77 | +0.18 | 16.3% | 795 | 16.3% | -0.86 | 47.56 | 46.70 | 48.43 | — |
| — | 0.94 | 0.97 | 0.95 | +0.12 | 16.2% | 805 | 16.2% | -0.93 | 57.10 | 55.31 | 58.89 | — |
| — | 0.51 | 0.53 | 0.52 | +0.07 | 16.4% | 815 | 16.4% | -0.98 | 66.98 | 65.05 | 68.91 | — |
| — | 0.28 | 0.30 | 0.29 | +0.04 | 16.6% | 825 | 16.6% | -1.00 | 76.98 | 75.06 | 78.90 | — |
| — | 0.15 | 0.19 | 0.17 | +0.03 | 16.8% | 835 | 16.8% | -1.00 | 87.00 | 85.10 | 88.90 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 17.2% | 845 | 17.2% | -1.00 | 97.10 | 95.30 | 98.90 | — |
| — | 0.04 | 0.09 | 0.07 | +0.01 | 17.7% | 855 | 17.7% | -1.00 | 106.98 | 105.06 | 108.90 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 18.9% | 870 | 18.9% | -1.00 | 122.07 | 120.24 | 123.90 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 880 | — | — | 132.07 | 130.24 | 133.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 21.8% | 895 | 21.8% | -1.00 | 147.00 | 145.10 | 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.