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 | |
| — | 144.79 | 148.40 | 146.59 | +1.00 | 47.4% | 600 | 47.4% | -0.00 | 0.07 | 0.06 | 0.07 | — |
| — | 129.83 | 133.44 | 131.63 | +1.00 | 43.4% | 615 | 43.4% | -0.00 | 0.08 | 0.07 | 0.09 | — |
| — | 119.86 | 123.46 | 121.66 | +0.99 | 40.8% | 625 | 40.8% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 109.89 | 113.50 | 111.69 | +0.99 | 38.2% | 635 | 38.2% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 94.95 | 98.55 | 96.75 | +0.99 | 34.4% | 650 | 34.4% | -0.01 | 0.14 | 0.13 | 0.15 | — |
| — | 85.00 | 88.60 | 86.80 | — | — | 660 | — | — | 0.17 | 0.16 | 0.18 | — |
| — | 75.06 | 78.67 | 76.86 | — | — | 670 | — | — | 0.21 | 0.21 | 0.22 | — |
| — | 65.14 | 68.75 | 66.94 | — | — | 680 | — | — | 0.28 | 0.28 | 0.29 | — |
| — | 55.27 | 58.88 | 57.08 | +0.97 | 24.8% | 690 | 24.8% | -0.03 | 0.41 | 0.40 | 0.41 | — |
| — | 45.49 | 49.10 | 47.30 | +0.95 | 22.8% | 700 | 22.8% | -0.05 | 0.62 | 0.61 | 0.63 | — |
| — | 40.66 | 42.59 | 41.62 | +0.94 | 21.9% | 705 | 21.9% | -0.06 | 0.79 | 0.78 | 0.80 | — |
| — | 32.39 | 34.83 | 33.61 | +0.91 | 20.1% | 715 | 20.1% | -0.09 | 1.34 | 1.33 | 1.36 | — |
| — | 27.83 | 29.93 | 28.88 | +0.88 | 19.4% | 720 | 19.4% | -0.12 | 1.78 | 1.77 | 1.80 | — |
| — | 23.56 | 24.20 | 23.88 | +0.85 | 18.6% | 725 | 18.6% | -0.15 | 2.38 | 2.37 | 2.40 | — |
| — | 19.37 | 19.95 | 19.66 | +0.81 | 17.9% | 730 | 17.9% | -0.19 | 3.19 | 3.18 | 3.20 | — |
| — | 18.73 | 19.14 | 18.93 | +0.80 | 17.8% | 731 | 17.8% | -0.20 | 3.39 | 3.37 | 3.41 | — |
| — | 17.80 | 18.34 | 18.07 | +0.79 | 17.7% | 732 | 17.7% | -0.21 | 3.59 | 3.57 | 3.61 | — |
| — | 17.16 | 17.55 | 17.36 | +0.78 | 17.5% | 733 | 17.5% | -0.22 | 3.81 | 3.79 | 3.83 | — |
| — | 16.37 | 16.77 | 16.57 | +0.77 | 17.4% | 734 | 17.4% | -0.23 | 4.04 | 4.02 | 4.06 | — |
| — | 15.73 | 15.94 | 15.84 | +0.76 | 17.3% | 735 | 17.3% | -0.24 | 4.28 | 4.26 | 4.30 | — |
| — | 14.98 | 15.19 | 15.09 | +0.75 | 17.1% | 736 | 17.1% | -0.25 | 4.54 | 4.52 | 4.56 | — |
| — | 14.26 | 14.46 | 14.36 | +0.74 | 17.0% | 737 | 17.0% | -0.27 | 4.81 | 4.79 | 4.83 | — |
| — | 13.51 | 13.74 | 13.62 | +0.72 | 16.9% | 738 | 16.9% | -0.28 | 5.09 | 5.07 | 5.12 | — |
| — | 12.81 | 13.04 | 12.93 | +0.71 | 16.8% | 739 | 16.8% | -0.29 | 5.40 | 5.38 | 5.42 | — |
| — | 12.16 | 12.35 | 12.26 | +0.70 | 16.6% | 740 | 16.6% | -0.30 | 5.72 | 5.70 | 5.74 | — |
| — | 11.48 | 11.68 | 11.58 | +0.68 | 16.5% | 741 | 16.5% | -0.32 | 6.05 | 6.03 | 6.07 | — |
| — | 10.83 | 11.03 | 10.93 | +0.67 | 16.4% | 742 | 16.4% | -0.33 | 6.41 | 6.38 | 6.43 | — |
| — | 10.21 | 10.40 | 10.30 | +0.66 | 16.3% | 743 | 16.3% | -0.35 | 6.78 | 6.75 | 6.80 | — |
| — | 9.59 | 9.78 | 9.69 | +0.64 | 16.2% | 744 | 16.2% | -0.36 | 7.17 | 7.14 | 7.19 | — |
| — | 9.10 | 9.15 | 9.12 | +0.63 | 16.1% | 745 | 16.1% | -0.38 | 7.57 | 7.55 | 7.59 | — |
| — | 8.52 | 8.57 | 8.54 | +0.61 | 16.0% | 746 | 16.0% | -0.39 | 8.01 | 7.98 | 8.03 | — |
| — | 7.97 | 8.01 | 7.99 | +0.59 | 15.8% | 747 | 15.8% | -0.41 | 8.46 | 8.43 | 8.48 | — |
| — | 7.43 | 7.48 | 7.46 | +0.58 | 15.7% | 748 | 15.7% | -0.43 | 8.93 | 8.90 | 8.95 | — |
| — | 6.92 | 6.96 | 6.94 | +0.56 | 15.6% | 749 | 15.6% | -0.44 | 9.41 | 9.38 | 9.44 | — |
| — | 6.42 | 6.47 | 6.45 | +0.54 | 15.5% | 750 | 15.5% | -0.46 | 9.90 | 9.80 | 10.00 | — |
| — | 5.95 | 5.99 | 5.97 | — | — | 751 | 15.4% | -0.48 | 10.45 | 10.34 | 10.56 | — |
| — | 5.50 | 5.53 | 5.51 | — | — | 752 | — | — | 11.01 | 10.90 | 11.12 | — |
| — | 5.07 | 5.10 | 5.08 | — | — | 753 | — | — | 11.60 | 11.48 | 11.71 | — |
| — | 4.66 | 4.70 | 4.68 | — | — | 754 | — | — | 12.20 | 12.08 | 12.32 | — |
| — | 4.28 | 4.31 | 4.29 | — | — | 755 | — | — | 12.81 | 12.71 | 12.91 | — |
| — | 3.92 | 3.95 | 3.94 | — | — | 756 | — | — | 13.49 | 13.34 | 13.64 | — |
| — | 3.58 | 3.61 | 3.60 | — | — | 757 | — | — | 14.61 | 13.76 | 15.46 | — |
| — | 3.26 | 3.29 | 3.27 | +0.40 | 14.8% | 758 | 14.8% | -0.61 | 14.73 | 14.43 | 15.03 | — |
| — | 2.96 | 2.99 | 2.98 | +0.38 | 14.7% | 759 | 14.7% | -0.63 | 15.38 | 15.02 | 15.74 | — |
| — | 2.69 | 2.72 | 2.71 | +0.36 | 14.6% | 760 | 14.6% | -0.65 | 16.19 | 15.89 | 16.49 | — |
| — | 2.43 | 2.46 | 2.44 | +0.35 | 14.6% | 761 | 14.6% | -0.66 | 17.63 | 16.65 | 18.61 | — |
| — | 1.59 | 1.61 | 1.60 | +0.28 | 14.3% | 765 | 14.3% | -0.74 | 20.80 | 19.78 | 21.82 | — |
| — | 0.88 | 0.90 | 0.89 | +0.20 | 14.0% | 770 | 14.0% | -0.82 | 24.58 | 22.76 | 26.40 | — |
| — | 0.46 | 0.48 | 0.47 | +0.13 | 13.8% | 775 | 13.8% | -0.89 | 29.30 | 27.50 | 31.10 | — |
| — | 0.24 | 0.25 | 0.24 | +0.09 | 13.8% | 780 | 13.8% | -0.94 | 34.24 | 32.45 | 36.04 | — |
| — | 0.12 | 0.14 | 0.13 | +0.05 | 13.9% | 785 | 13.9% | -0.99 | 39.09 | 37.43 | 40.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 14.8% | 795 | 14.8% | -1.00 | 49.23 | 47.43 | 51.04 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 15.6% | 800 | 15.6% | -1.00 | 54.23 | 52.43 | 56.04 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 17.6% | 810 | 17.6% | -1.00 | 64.23 | 62.43 | 66.04 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 19.7% | 820 | 19.7% | -1.00 | 74.23 | 72.43 | 76.04 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 21.3% | 830 | 21.3% | -1.00 | 84.23 | 82.43 | 86.04 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.3% | 840 | 22.3% | -1.00 | 94.24 | 92.44 | 96.04 | — |
| — | — | 0.01 | — | +0.00 | 22.0% | 890 | 22.0% | -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.