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 | |
| — | 28.79 | 30.66 | 29.73 | +0.99 | 22.7% | 732 | 22.7% | -0.02 | 0.14 | 0.14 | 0.15 | — |
| — | 27.80 | 29.70 | 28.75 | +0.99 | 22.3% | 733 | 22.3% | -0.01 | 0.14 | 0.14 | 0.15 | — |
| — | 26.81 | 28.72 | 27.77 | +0.99 | 21.9% | 734 | 21.9% | -0.02 | 0.17 | 0.16 | 0.17 | — |
| — | 26.04 | 27.73 | 26.89 | +0.98 | 21.5% | 735 | 21.5% | -0.02 | 0.17 | 0.17 | 0.18 | — |
| — | 24.84 | 26.74 | 25.79 | +0.98 | 21.1% | 736 | 21.1% | -0.02 | 0.18 | 0.18 | 0.19 | — |
| — | 23.85 | 25.73 | 24.79 | +0.98 | 20.7% | 737 | 20.7% | -0.02 | 0.20 | 0.20 | 0.21 | — |
| — | 22.87 | 24.75 | 23.81 | +0.98 | 20.4% | 738 | 20.4% | -0.02 | 0.23 | 0.22 | 0.23 | — |
| — | 21.89 | 23.80 | 22.84 | +0.98 | 20.0% | 739 | 20.0% | -0.02 | 0.24 | 0.24 | 0.25 | — |
| — | 20.91 | 22.82 | 21.86 | +0.98 | 19.7% | 740 | 19.7% | -0.03 | 0.28 | 0.27 | 0.28 | — |
| — | 20.53 | 21.85 | 21.19 | +0.97 | 19.3% | 741 | 19.3% | -0.03 | 0.29 | 0.29 | 0.30 | — |
| — | 20.04 | 20.84 | 20.44 | +0.97 | 19.0% | 742 | 19.0% | -0.03 | 0.34 | 0.33 | 0.34 | — |
| — | 18.00 | 19.90 | 18.95 | +0.97 | 18.7% | 743 | 18.7% | -0.03 | 0.37 | 0.36 | 0.38 | — |
| — | 17.04 | 18.95 | 18.00 | +0.96 | 18.5% | 744 | 18.5% | -0.03 | 0.41 | 0.41 | 0.42 | — |
| — | 16.59 | 17.99 | 17.29 | +0.96 | 18.2% | 745 | 18.2% | -0.04 | 0.47 | 0.46 | 0.47 | — |
| — | 16.14 | 16.85 | 16.50 | +0.96 | 17.8% | 746 | 17.8% | -0.04 | 0.52 | 0.51 | 0.53 | — |
| — | 15.56 | 15.93 | 15.74 | +0.95 | 17.5% | 747 | 17.5% | -0.05 | 0.58 | 0.58 | 0.59 | — |
| — | 14.65 | 15.00 | 14.82 | +0.94 | 17.2% | 748 | 17.2% | -0.06 | 0.67 | 0.66 | 0.67 | — |
| — | 13.72 | 14.08 | 13.90 | +0.93 | 17.0% | 749 | 17.0% | -0.06 | 0.75 | 0.74 | 0.76 | — |
| — | 12.85 | 13.17 | 13.01 | +0.92 | 16.7% | 750 | 16.7% | -0.08 | 0.84 | 0.84 | 0.85 | — |
| — | 11.97 | 12.27 | 12.12 | +0.92 | 16.5% | 751 | 16.5% | -0.09 | 0.96 | 0.95 | 0.97 | — |
| — | 11.10 | 11.40 | 11.25 | +0.91 | 16.2% | 752 | 16.2% | -0.09 | 1.08 | 1.08 | 1.09 | — |
| — | 10.27 | 10.53 | 10.40 | +0.90 | 16.0% | 753 | 16.0% | -0.10 | 1.23 | 1.22 | 1.24 | — |
| — | 9.47 | 9.70 | 9.59 | +0.88 | 15.7% | 754 | 15.7% | -0.12 | 1.39 | 1.38 | 1.40 | — |
| — | 8.65 | 8.89 | 8.77 | +0.87 | 15.4% | 755 | 15.4% | -0.13 | 1.58 | 1.57 | 1.59 | — |
| — | 7.94 | 8.03 | 7.99 | +0.86 | 15.1% | 756 | 15.1% | -0.15 | 1.78 | 1.77 | 1.79 | — |
| — | 7.14 | 7.30 | 7.22 | +0.84 | 14.9% | 757 | 14.9% | -0.17 | 2.02 | 2.01 | 2.03 | — |
| — | 6.40 | 6.53 | 6.46 | +0.82 | 14.6% | 758 | 14.6% | -0.19 | 2.27 | 2.27 | 2.28 | — |
| — | 5.71 | 5.82 | 5.76 | +0.79 | 14.3% | 759 | 14.3% | -0.22 | 2.58 | 2.57 | 2.59 | — |
| — | 5.07 | 5.14 | 5.11 | +0.76 | 14.2% | 760 | 14.2% | -0.24 | 2.91 | 2.90 | 2.92 | — |
| — | 4.43 | 4.50 | 4.46 | +0.74 | 13.9% | 761 | 13.9% | -0.27 | 3.29 | 3.27 | 3.30 | — |
| — | 3.85 | 3.87 | 3.86 | +0.70 | 13.7% | 762 | 13.7% | -0.30 | 3.69 | 3.68 | 3.71 | — |
| — | 3.30 | 3.32 | 3.31 | +0.67 | 13.5% | 763 | 13.5% | -0.33 | 4.16 | 4.14 | 4.17 | — |
| — | 2.79 | 2.82 | 2.81 | +0.63 | 13.3% | 764 | 13.3% | -0.37 | 4.67 | 4.57 | 4.76 | — |
| — | 2.33 | 2.36 | 2.35 | +0.60 | 13.0% | 765 | 13.0% | -0.41 | 5.21 | 5.15 | 5.28 | — |
| — | 1.93 | 1.95 | 1.94 | +0.55 | 12.8% | 766 | 12.8% | -0.45 | 5.82 | 5.68 | 5.95 | — |
| — | 1.57 | 1.59 | 1.58 | +0.51 | 12.6% | 767 | 12.6% | -0.49 | 6.51 | 6.36 | 6.67 | — |
| — | 1.25 | 1.27 | 1.26 | +0.46 | 12.3% | 768 | 12.3% | -0.54 | 7.18 | 7.11 | 7.25 | — |
| — | 0.98 | 1.00 | 0.99 | +0.43 | 12.1% | 769 | 12.1% | -0.58 | 7.97 | 7.81 | 8.13 | — |
| — | 0.77 | 0.78 | 0.78 | +0.37 | 12.0% | 770 | 12.0% | -0.63 | 8.74 | 8.66 | 8.83 | — |
| — | 0.58 | 0.59 | 0.58 | +0.33 | 11.8% | 771 | 11.8% | -0.67 | 9.59 | 9.35 | 9.82 | — |
| — | 0.43 | 0.44 | 0.43 | +0.28 | 11.7% | 772 | 11.7% | -0.72 | 10.61 | 10.31 | 10.91 | — |
| — | 0.32 | 0.33 | 0.33 | +0.25 | 11.5% | 773 | 11.5% | -0.77 | 11.46 | 11.15 | 11.78 | — |
| — | 0.23 | 0.24 | 0.23 | +0.21 | 11.4% | 774 | 11.4% | -0.81 | 12.33 | 12.11 | 12.55 | — |
| — | 0.16 | 0.17 | 0.17 | +0.17 | 11.3% | 775 | 11.3% | -0.85 | 13.38 | 12.95 | 13.81 | — |
| — | 0.11 | 0.12 | 0.12 | +0.14 | 11.2% | 776 | 11.2% | -0.88 | 14.30 | 13.91 | 14.70 | — |
| — | 0.08 | 0.09 | 0.09 | +0.12 | 11.1% | 777 | 11.1% | -0.91 | 15.38 | 15.14 | 15.63 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 778 | 11.1% | -0.95 | 16.39 | 15.92 | 16.86 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 11.2% | 779 | 11.2% | -0.96 | 17.84 | 16.92 | 18.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 11.3% | 780 | 11.3% | -0.98 | 18.59 | 17.70 | 19.48 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 11.5% | 781 | 11.5% | -1.00 | 19.57 | 18.14 | 20.99 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 11.7% | 782 | 11.7% | -1.00 | 20.57 | 19.14 | 21.99 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 12.0% | 783 | 12.0% | -1.00 | 21.57 | 20.14 | 22.99 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 12.3% | 784 | 12.3% | -1.00 | 22.57 | 21.14 | 23.99 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 12.6% | 785 | 12.6% | -1.00 | 23.34 | 21.68 | 24.99 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 12.7% | 786 | 12.7% | -1.00 | 24.34 | 22.70 | 25.99 | — |
| — | — | 0.01 | — | +0.01 | 12.8% | 787 | 12.8% | -1.00 | 25.36 | 23.74 | 26.99 | — |
| — | — | 0.01 | — | +0.01 | 12.8% | 788 | 12.8% | -1.00 | 26.35 | 24.68 | 28.02 | — |
| — | — | 0.01 | — | +0.01 | 12.8% | 789 | 12.8% | -1.00 | 27.35 | 25.68 | 29.02 | — |
| — | — | 0.01 | — | +0.01 | 12.7% | 790 | 12.7% | -1.00 | 28.36 | 26.71 | 30.02 | — |
| — | — | 0.01 | — | +0.00 | 12.7% | 791 | 12.7% | -1.00 | 29.34 | 27.67 | 31.02 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 792 | 12.6% | -1.00 | 30.34 | 28.67 | 32.02 | — |
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.