Spot 761.67
· 492 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.17 | 36.26 | 34.72 | +0.85 | 17.0% | 732 | 17.0% | -0.16 | 4.31 | 4.29 | 4.33 | — |
| — | 32.51 | 35.38 | 33.95 | +0.85 | 16.9% | 733 | 16.9% | -0.16 | 4.44 | 4.42 | 4.46 | — |
| — | 31.46 | 33.38 | 32.42 | +0.84 | 16.8% | 734 | 16.8% | -0.17 | 4.58 | 4.56 | 4.60 | — |
| — | 31.28 | 33.63 | 32.45 | +0.84 | 16.6% | 735 | 16.6% | -0.17 | 4.72 | 4.71 | 4.74 | — |
| — | 30.40 | 32.77 | 31.59 | +0.84 | 16.5% | 736 | 16.5% | -0.17 | 4.88 | 4.86 | 4.89 | — |
| — | 28.88 | 31.91 | 30.39 | +0.83 | 16.4% | 737 | 16.4% | -0.19 | 5.03 | 5.01 | 5.05 | — |
| — | 27.99 | 31.06 | 29.52 | +0.82 | 16.2% | 738 | 16.2% | -0.19 | 5.19 | 5.17 | 5.21 | — |
| — | 28.71 | 30.23 | 29.47 | +0.81 | 16.1% | 739 | 16.1% | -0.20 | 5.36 | 5.34 | 5.38 | — |
| — | 27.88 | 28.28 | 28.08 | +0.81 | 16.0% | 740 | 16.0% | -0.21 | 5.53 | 5.51 | 5.55 | — |
| — | 25.52 | 28.56 | 27.04 | +0.80 | 15.8% | 741 | 15.8% | -0.21 | 5.71 | 5.69 | 5.73 | — |
| — | 24.74 | 26.66 | 25.70 | +0.79 | 15.7% | 742 | 15.7% | -0.22 | 5.90 | 5.88 | 5.92 | — |
| — | 23.89 | 25.90 | 24.89 | +0.79 | 15.6% | 743 | 15.6% | -0.23 | 6.09 | 6.07 | 6.11 | — |
| — | 23.09 | 26.11 | 24.60 | +0.78 | 15.4% | 744 | 15.4% | -0.23 | 6.29 | 6.27 | 6.31 | — |
| — | 23.85 | 24.26 | 24.05 | +0.78 | 15.3% | 745 | 15.3% | -0.24 | 6.50 | 6.48 | 6.52 | — |
| — | 23.05 | 24.54 | 23.80 | +0.76 | 15.2% | 746 | 15.2% | -0.25 | 6.71 | 6.69 | 6.74 | — |
| — | 21.54 | 22.68 | 22.11 | +0.75 | 15.0% | 747 | 15.0% | -0.26 | 6.94 | 6.92 | 6.96 | — |
| — | 21.51 | 21.86 | 21.68 | +0.75 | 14.9% | 748 | 14.9% | -0.27 | 7.17 | 7.15 | 7.19 | — |
| — | 20.75 | 21.10 | 20.93 | +0.74 | 14.8% | 749 | 14.8% | -0.28 | 7.41 | 7.39 | 7.43 | — |
| — | 20.00 | 20.34 | 20.17 | +0.73 | 14.6% | 750 | 14.6% | -0.29 | 7.66 | 7.64 | 7.68 | — |
| — | 19.22 | 19.64 | 19.43 | +0.72 | 14.5% | 751 | 14.5% | -0.30 | 7.92 | 7.90 | 7.95 | — |
| — | 18.54 | 19.34 | 18.94 | +0.71 | 14.4% | 752 | 14.4% | -0.31 | 8.20 | 8.17 | 8.22 | — |
| — | 17.28 | 18.14 | 17.71 | +0.70 | 14.2% | 753 | 14.2% | -0.32 | 8.47 | 8.45 | 8.50 | — |
| — | 17.09 | 17.42 | 17.25 | +0.69 | 14.1% | 754 | 14.1% | -0.33 | 8.77 | 8.74 | 8.79 | — |
| — | 16.39 | 16.60 | 16.50 | +0.68 | 14.0% | 755 | 14.0% | -0.34 | 9.06 | 9.04 | 9.09 | — |
| — | 15.71 | 16.46 | 16.09 | +0.66 | 13.9% | 756 | 13.9% | -0.35 | 9.38 | 9.35 | 9.40 | — |
| — | 15.01 | 15.22 | 15.12 | +0.65 | 13.7% | 757 | 13.7% | -0.36 | 9.71 | 9.68 | 9.73 | — |
| — | 14.34 | 14.54 | 14.44 | +0.64 | 13.6% | 758 | 13.6% | -0.37 | 10.04 | 10.02 | 10.07 | — |
| — | 13.69 | 14.00 | 13.85 | +0.63 | 13.5% | 759 | 13.5% | -0.38 | 10.39 | 10.37 | 10.42 | — |
| — | 13.14 | 13.19 | 13.16 | +0.62 | 13.4% | 760 | 13.4% | -0.40 | 10.76 | 10.73 | 10.79 | — |
| — | 12.51 | 12.56 | 12.54 | +0.60 | 13.2% | 761 | 13.2% | -0.41 | 11.14 | 11.11 | 11.17 | — |
| — | 11.90 | 11.94 | 11.92 | +0.59 | 13.1% | 762 | 13.1% | -0.42 | 11.54 | 11.51 | 11.56 | — |
| — | 11.29 | 11.34 | 11.31 | +0.58 | 13.0% | 763 | 13.0% | -0.44 | 11.95 | 11.92 | 11.97 | — |
| — | 10.71 | 10.75 | 10.73 | +0.56 | 12.9% | 764 | 12.9% | -0.45 | 12.37 | 12.34 | 12.39 | — |
| — | 10.13 | 10.18 | 10.15 | +0.55 | 12.8% | 765 | 12.8% | -0.47 | 12.80 | 12.78 | 12.83 | — |
| — | 9.58 | 9.62 | 9.60 | +0.54 | 12.6% | 766 | 12.6% | -0.48 | 13.26 | 13.23 | 13.29 | — |
| — | 9.04 | 9.08 | 9.06 | +0.52 | 12.5% | 767 | 12.5% | -0.50 | 13.73 | 13.61 | 13.85 | — |
| — | 8.51 | 8.56 | 8.54 | +0.51 | 12.4% | 768 | 12.4% | -0.51 | 14.28 | 14.08 | 14.47 | — |
| — | 8.00 | 8.05 | 8.03 | +0.49 | 12.3% | 769 | 12.3% | -0.53 | 14.72 | 14.59 | 14.86 | — |
| — | 7.51 | 7.56 | 7.54 | +0.48 | 12.2% | 770 | 12.2% | -0.54 | 15.27 | 15.14 | 15.40 | — |
| — | 7.04 | 7.08 | 7.06 | +0.46 | 12.1% | 771 | 12.1% | -0.56 | 15.85 | 15.66 | 16.04 | — |
| — | 6.59 | 6.63 | 6.61 | +0.44 | 12.0% | 772 | 12.0% | -0.57 | 16.36 | 16.10 | 16.61 | — |
| — | 6.15 | 6.19 | 6.17 | +0.43 | 11.9% | 773 | 11.9% | -0.59 | 16.93 | 16.66 | 17.19 | — |
| — | 5.73 | 5.77 | 5.75 | +0.41 | 11.8% | 774 | — | — | 17.55 | 17.26 | 17.84 | — |
| — | 5.34 | 5.38 | 5.36 | +0.40 | 11.7% | 775 | 11.7% | -0.62 | 18.75 | 18.02 | 19.48 | — |
| — | 4.96 | 4.99 | 4.97 | +0.38 | 11.6% | 776 | — | — | 18.81 | 17.50 | 20.12 | — |
| — | 4.59 | 4.63 | 4.61 | +0.37 | 11.5% | 777 | — | — | 20.17 | 19.31 | 21.03 | — |
| — | 4.25 | 4.29 | 4.27 | +0.35 | 11.4% | 778 | 11.4% | -0.67 | 20.33 | 18.81 | 21.85 | — |
| — | 3.93 | 3.96 | 3.94 | +0.33 | 11.3% | 779 | 11.3% | -0.69 | 21.01 | 19.51 | 22.51 | — |
| — | 3.62 | 3.66 | 3.64 | +0.32 | 11.2% | 780 | 11.2% | -0.71 | 21.00 | 20.23 | 21.78 | — |
| — | 3.33 | 3.37 | 3.35 | +0.30 | 11.1% | 781 | 11.1% | -0.72 | 22.48 | 20.96 | 23.99 | — |
| — | 3.06 | 3.09 | 3.08 | +0.29 | 11.0% | 782 | 11.0% | -0.74 | 23.12 | 21.71 | 24.54 | — |
| — | 2.80 | 2.84 | 2.82 | — | — | 783 | — | — | 24.00 | 22.48 | 25.51 | — |
| — | 2.57 | 2.60 | 2.58 | — | — | 784 | 10.9% | -0.77 | 25.24 | 24.35 | 26.13 | — |
| — | 2.34 | 2.38 | 2.36 | +0.24 | 10.8% | 785 | 10.8% | -0.78 | 24.84 | 24.07 | 25.61 | — |
| — | 2.14 | 2.17 | 2.15 | +0.23 | 10.8% | 786 | 10.8% | -0.79 | 26.34 | 24.78 | 27.91 | — |
| — | 1.94 | 1.97 | 1.96 | +0.22 | 10.7% | 787 | 10.7% | -0.81 | 27.14 | 25.53 | 28.74 | — |
| — | 1.77 | 1.80 | 1.78 | +0.20 | 10.6% | 788 | 10.6% | -0.82 | 28.00 | 26.42 | 29.59 | — |
| — | 1.60 | 1.63 | 1.61 | +0.19 | 10.6% | 789 | 10.6% | -0.83 | 28.88 | 27.30 | 30.45 | — |
| — | 1.45 | 1.48 | 1.47 | — | — | 790 | 10.5% | -0.85 | 29.75 | 28.17 | 31.32 | — |
| — | 1.31 | 1.34 | 1.32 | +0.17 | 10.5% | 791 | 10.5% | -0.86 | 30.66 | 29.12 | 32.20 | — |
| — | 1.18 | 1.21 | 1.20 | +0.16 | 10.4% | 792 | 10.4% | -0.87 | 31.50 | 29.90 | 33.09 | — |
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.