Spot 746.11
· 444 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.37 | 147.92 | 146.65 | +1.00 | 72.8% | 600 | 72.8% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 129.35 | 132.93 | 131.14 | +1.00 | 65.3% | 615 | 65.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 119.36 | 122.94 | 121.15 | +1.00 | 60.7% | 625 | 60.7% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 109.24 | 112.95 | 111.09 | +1.00 | 56.5% | 635 | 56.5% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 95.12 | 97.98 | 96.55 | +1.00 | 49.3% | 650 | 49.3% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 84.26 | 87.98 | 86.12 | +1.00 | 44.8% | 660 | 44.8% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 74.41 | 78.01 | 76.21 | +0.99 | 40.4% | 670 | 40.4% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 64.44 | 68.03 | 66.23 | +0.99 | 36.0% | 680 | 36.0% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 54.46 | 58.06 | 56.26 | +0.99 | 31.7% | 690 | 31.7% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 45.65 | 48.09 | 46.87 | +0.98 | 27.8% | 700 | 27.8% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 39.39 | 42.02 | 40.70 | +0.98 | 25.9% | 705 | 25.9% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 29.74 | 31.71 | 30.73 | +0.96 | 22.4% | 715 | 22.4% | -0.04 | 0.24 | 0.24 | 0.25 | — |
| — | 26.18 | 28.36 | 27.27 | +0.95 | 21.0% | 720 | 21.0% | -0.05 | 0.37 | 0.36 | 0.38 | — |
| — | 21.58 | 22.02 | 21.80 | +0.93 | 19.8% | 725 | 19.8% | -0.07 | 0.62 | 0.61 | 0.63 | — |
| — | 16.88 | 17.47 | 17.18 | +0.89 | 19.0% | 730 | 19.0% | -0.11 | 1.05 | 1.05 | 1.06 | — |
| — | 16.03 | 16.54 | 16.29 | +0.88 | 18.8% | 731 | 18.8% | -0.12 | 1.17 | 1.16 | 1.18 | — |
| — | 15.17 | 15.68 | 15.43 | +0.87 | 18.6% | 732 | 18.6% | -0.13 | 1.31 | 1.30 | 1.32 | — |
| — | 14.32 | 14.82 | 14.57 | +0.86 | 18.5% | 733 | 18.5% | -0.14 | 1.46 | 1.44 | 1.47 | — |
| — | 13.49 | 13.98 | 13.73 | +0.85 | 18.3% | 734 | 18.3% | -0.15 | 1.62 | 1.61 | 1.63 | — |
| — | 12.67 | 12.98 | 12.82 | +0.84 | 18.2% | 735 | 18.2% | -0.16 | 1.79 | 1.78 | 1.81 | — |
| — | 11.86 | 12.33 | 12.10 | +0.82 | 18.0% | 736 | 18.0% | -0.18 | 2.00 | 1.98 | 2.01 | — |
| — | 11.10 | 11.56 | 11.33 | +0.81 | 17.9% | 737 | 17.9% | -0.19 | 2.21 | 2.20 | 2.23 | — |
| — | 10.33 | 10.79 | 10.56 | +0.79 | 17.8% | 738 | 17.8% | -0.21 | 2.46 | 2.44 | 2.47 | — |
| — | 9.72 | 9.85 | 9.79 | +0.78 | 17.7% | 739 | 17.7% | -0.22 | 2.71 | 2.70 | 2.73 | — |
| — | 9.03 | 9.10 | 9.06 | +0.76 | 17.6% | 740 | 17.6% | -0.24 | 3.00 | 2.99 | 3.02 | — |
| — | 8.35 | 8.41 | 8.38 | +0.74 | 17.5% | 741 | 17.5% | -0.26 | 3.31 | 3.30 | 3.33 | — |
| — | 7.69 | 7.75 | 7.72 | +0.73 | 17.3% | 742 | 17.3% | -0.28 | 3.66 | 3.64 | 3.68 | — |
| — | 7.06 | 7.11 | 7.08 | +0.71 | 17.2% | 743 | 17.2% | -0.30 | 4.03 | 4.01 | 4.04 | — |
| — | 6.46 | 6.49 | 6.47 | +0.69 | 17.1% | 744 | 17.1% | -0.32 | 4.42 | 4.40 | 4.44 | — |
| — | 5.88 | 5.92 | 5.90 | +0.66 | 17.0% | 745 | 17.0% | -0.34 | 4.85 | 4.83 | 4.87 | — |
| — | 5.33 | 5.37 | 5.35 | +0.64 | 17.0% | 746 | 17.0% | -0.36 | 5.31 | 5.29 | 5.33 | — |
| — | 4.82 | 4.83 | 4.83 | +0.62 | 16.8% | 747 | 16.8% | -0.38 | 5.79 | 5.77 | 5.82 | — |
| — | 4.33 | 4.36 | 4.34 | +0.60 | 16.7% | 748 | 16.7% | -0.41 | 6.31 | 6.29 | 6.33 | — |
| — | 3.87 | 3.91 | 3.89 | +0.57 | 16.6% | 749 | 16.6% | -0.43 | 6.86 | 6.83 | 6.89 | — |
| — | 3.44 | 3.48 | 3.46 | +0.54 | 16.5% | 750 | 16.5% | -0.46 | 7.44 | 7.41 | 7.47 | — |
| — | 3.05 | 3.08 | 3.06 | +0.52 | 16.5% | 751 | 16.5% | -0.48 | 8.05 | 8.02 | 8.09 | — |
| — | 2.68 | 2.72 | 2.70 | +0.50 | 16.4% | 752 | 16.4% | -0.51 | 8.70 | 8.66 | 8.74 | — |
| — | 2.35 | 2.38 | 2.37 | +0.47 | 16.3% | 753 | 16.3% | -0.53 | 9.34 | 9.23 | 9.44 | — |
| — | 2.05 | 2.07 | 2.06 | +0.44 | 16.2% | 754 | 16.2% | -0.56 | 10.16 | 9.95 | 10.38 | — |
| — | 1.77 | 1.79 | 1.78 | +0.42 | 16.1% | 755 | 16.1% | -0.59 | 10.92 | 10.73 | 11.11 | — |
| — | 1.52 | 1.54 | 1.53 | +0.39 | 16.0% | 756 | 16.0% | -0.61 | 11.67 | 11.42 | 11.92 | — |
| — | 1.29 | 1.32 | 1.30 | +0.36 | 15.9% | 757 | 15.9% | -0.64 | 12.45 | 12.18 | 12.71 | — |
| — | 1.10 | 1.12 | 1.11 | +0.34 | 15.8% | 758 | 15.8% | -0.67 | 13.24 | 12.98 | 13.50 | — |
| — | 0.92 | 0.94 | 0.93 | +0.31 | 15.7% | 759 | 15.7% | -0.69 | 14.06 | 13.92 | 14.21 | — |
| — | 0.77 | 0.79 | 0.78 | +0.29 | 15.5% | 760 | 15.5% | -0.72 | 14.90 | 14.68 | 15.13 | — |
| — | 0.64 | 0.65 | 0.65 | +0.26 | 15.4% | 761 | 15.4% | -0.74 | 15.84 | 15.56 | 16.11 | — |
| — | 0.28 | 0.29 | 0.28 | +0.18 | 15.0% | 765 | 15.0% | -0.83 | 19.61 | 19.37 | 19.86 | — |
| — | 0.10 | 0.11 | 0.10 | +0.09 | 14.8% | 770 | 14.8% | -0.92 | 23.62 | 22.45 | 24.79 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 15.2% | 775 | 15.2% | -0.97 | 28.64 | 27.43 | 29.86 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 16.2% | 780 | 16.2% | -1.00 | 33.65 | 32.43 | 34.86 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.8% | 785 | 17.8% | -1.00 | 39.24 | 37.44 | 41.04 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.2% | 795 | 22.2% | -1.00 | 49.23 | 47.43 | 51.04 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.0% | 800 | 24.0% | -1.00 | 54.24 | 52.43 | 56.05 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 810 | 24.4% | -1.00 | 64.24 | 62.43 | 66.05 | — |
| — | — | 0.01 | — | +0.00 | 21.5% | 820 | 21.5% | -1.00 | 74.24 | 72.43 | 76.05 | — |
| — | — | 0.01 | — | +0.00 | 18.9% | 830 | 18.9% | -1.00 | 84.23 | 82.43 | 86.04 | — |
| — | — | 0.01 | — | +0.00 | 18.1% | 840 | 18.1% | -1.00 | 94.23 | 92.43 | 96.04 | — |
| — | — | 0.01 | — | +0.00 | 18.7% | 855 | 18.7% | -1.00 | 109.17 | 107.43 | 110.92 | — |
| — | — | 0.01 | — | +0.00 | 19.6% | 865 | 19.6% | -1.00 | 119.23 | 117.43 | 121.04 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 875 | 20.7% | -1.00 | 129.24 | 127.43 | 131.04 | — |
| — | — | 0.01 | — | +0.00 | 22.4% | 890 | 22.4% | -1.00 | 144.24 | 142.43 | 146.04 | — |
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.