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 | |
| — | 29.91 | 31.89 | 30.90 | +0.95 | 17.9% | 732 | 17.9% | -0.05 | 0.83 | 0.83 | 0.84 | — |
| — | 28.96 | 30.95 | 29.95 | +0.95 | 17.7% | 733 | 17.7% | -0.05 | 0.89 | 0.88 | 0.90 | — |
| — | 28.56 | 30.00 | 29.28 | +0.95 | 17.5% | 734 | 17.5% | -0.06 | 0.94 | 0.93 | 0.95 | — |
| — | 27.98 | 28.96 | 28.47 | +0.94 | 17.3% | 735 | 17.3% | -0.06 | 1.00 | 0.99 | 1.01 | — |
| — | 27.49 | 27.91 | 27.70 | +0.94 | 17.1% | 736 | 17.1% | -0.06 | 1.06 | 1.06 | 1.07 | — |
| — | 26.60 | 26.98 | 26.79 | +0.94 | 16.9% | 737 | 16.9% | -0.07 | 1.13 | 1.12 | 1.14 | — |
| — | 25.68 | 26.06 | 25.87 | +0.93 | 16.8% | 738 | 16.8% | -0.07 | 1.21 | 1.20 | 1.22 | — |
| — | 24.76 | 25.14 | 24.95 | +0.93 | 16.6% | 739 | 16.6% | -0.07 | 1.29 | 1.28 | 1.30 | — |
| — | 23.85 | 24.21 | 24.03 | +0.92 | 16.4% | 740 | 16.4% | -0.08 | 1.37 | 1.36 | 1.38 | — |
| — | 22.94 | 23.31 | 23.12 | +0.91 | 16.2% | 741 | 16.2% | -0.09 | 1.46 | 1.45 | 1.47 | — |
| — | 22.05 | 22.39 | 22.22 | +0.91 | 16.0% | 742 | 16.0% | -0.09 | 1.56 | 1.55 | 1.57 | — |
| — | 21.16 | 21.50 | 21.33 | +0.90 | 15.9% | 743 | 15.9% | -0.09 | 1.67 | 1.65 | 1.68 | — |
| — | 20.26 | 20.63 | 20.45 | +0.90 | 15.7% | 744 | 15.7% | -0.10 | 1.78 | 1.77 | 1.79 | — |
| — | 19.41 | 19.74 | 19.57 | +0.90 | 15.5% | 745 | 15.5% | -0.11 | 1.90 | 1.89 | 1.91 | — |
| — | 18.54 | 18.89 | 18.71 | +0.88 | 15.3% | 746 | 15.3% | -0.12 | 2.03 | 2.02 | 2.04 | — |
| — | 17.66 | 18.01 | 17.84 | +0.87 | 15.1% | 747 | 15.1% | -0.13 | 2.17 | 2.15 | 2.18 | — |
| — | 16.84 | 17.15 | 17.00 | +0.86 | 14.9% | 748 | 14.9% | -0.14 | 2.31 | 2.30 | 2.33 | — |
| — | 16.00 | 16.31 | 16.16 | +0.85 | 14.8% | 749 | 14.8% | -0.15 | 2.48 | 2.46 | 2.49 | — |
| — | 15.17 | 15.45 | 15.31 | +0.84 | 14.6% | 750 | 14.6% | -0.16 | 2.65 | 2.63 | 2.66 | — |
| — | 14.36 | 14.62 | 14.49 | +0.83 | 14.4% | 751 | 14.4% | -0.17 | 2.83 | 2.81 | 2.84 | — |
| — | 13.56 | 13.86 | 13.71 | +0.82 | 14.2% | 752 | 14.2% | -0.18 | 3.02 | 3.01 | 3.04 | — |
| — | 12.78 | 13.04 | 12.91 | +0.81 | 14.0% | 753 | 14.0% | -0.19 | 3.23 | 3.22 | 3.25 | — |
| — | 12.00 | 12.30 | 12.15 | +0.80 | 13.8% | 754 | 13.8% | -0.20 | 3.46 | 3.44 | 3.47 | — |
| — | 11.25 | 11.53 | 11.39 | +0.78 | 13.6% | 755 | 13.6% | -0.22 | 3.69 | 3.68 | 3.71 | — |
| — | 10.51 | 10.78 | 10.64 | +0.77 | 13.4% | 756 | 13.4% | -0.24 | 3.96 | 3.94 | 3.97 | — |
| — | 9.78 | 10.05 | 9.91 | +0.75 | 13.3% | 757 | 13.3% | -0.25 | 4.22 | 4.21 | 4.24 | — |
| — | 9.08 | 9.34 | 9.21 | +0.74 | 13.1% | 758 | 13.1% | -0.27 | 4.52 | 4.50 | 4.54 | — |
| — | 8.40 | 8.57 | 8.48 | +0.71 | 12.9% | 759 | 12.9% | -0.29 | 4.83 | 4.82 | 4.85 | — |
| — | 7.79 | 7.89 | 7.84 | +0.69 | 12.7% | 760 | 12.7% | -0.31 | 5.17 | 5.15 | 5.19 | — |
| — | 7.17 | 7.20 | 7.18 | — | — | 761 | 12.5% | -0.33 | 5.54 | 5.52 | 5.55 | — |
| — | 6.55 | 6.58 | 6.57 | +0.65 | 12.3% | 762 | 12.3% | -0.35 | 5.92 | 5.90 | 5.94 | — |
| — | 5.96 | 5.99 | 5.97 | +0.63 | 12.1% | 763 | 12.1% | -0.37 | 6.33 | 6.31 | 6.35 | — |
| — | 5.39 | 5.42 | 5.41 | +0.61 | 12.0% | 764 | 12.0% | -0.40 | 6.77 | 6.75 | 6.79 | — |
| — | 4.85 | 4.88 | 4.87 | +0.58 | 11.8% | 765 | 11.8% | -0.43 | 7.23 | 7.14 | 7.32 | — |
| — | 4.34 | 4.37 | 4.36 | +0.55 | 11.6% | 766 | 11.6% | -0.46 | 7.77 | 7.64 | 7.90 | — |
| — | 3.86 | 3.89 | 3.88 | +0.53 | 11.4% | 767 | — | — | 8.24 | 8.08 | 8.40 | — |
| — | 3.41 | 3.44 | 3.42 | — | — | 768 | — | — | 8.81 | 8.64 | 8.99 | — |
| — | 3.00 | 3.02 | 3.01 | — | — | 769 | — | — | 9.46 | 9.33 | 9.59 | — |
| — | 2.61 | 2.64 | 2.62 | — | — | 770 | — | — | 10.04 | 9.86 | 10.23 | — |
| — | 2.26 | 2.29 | 2.27 | — | — | 771 | — | — | 10.70 | 10.50 | 10.90 | — |
| — | 1.94 | 1.97 | 1.96 | — | — | 772 | — | — | 11.45 | 11.26 | 11.64 | — |
| — | 1.66 | 1.68 | 1.67 | +0.35 | 10.5% | 773 | 10.5% | -0.67 | 12.20 | 12.00 | 12.40 | — |
| — | 1.40 | 1.43 | 1.42 | +0.32 | 10.3% | 774 | 10.3% | -0.70 | 12.98 | 12.83 | 13.14 | — |
| — | 1.18 | 1.20 | 1.19 | +0.30 | 10.2% | 775 | 10.2% | -0.73 | 13.82 | 13.57 | 14.07 | — |
| — | 0.98 | 1.00 | 0.99 | +0.26 | 10.1% | 776 | 10.1% | -0.76 | 14.66 | 14.35 | 14.98 | — |
| — | 0.81 | 0.83 | 0.82 | +0.24 | 10.0% | 777 | 10.0% | -0.79 | 16.00 | 15.05 | 16.96 | — |
| — | 0.67 | 0.69 | 0.68 | +0.21 | 9.8% | 778 | 9.8% | -0.82 | 16.46 | 15.98 | 16.94 | — |
| — | 0.54 | 0.56 | 0.55 | +0.19 | 9.8% | 779 | 9.8% | -0.84 | 17.89 | 16.89 | 18.88 | — |
| — | 0.44 | 0.46 | 0.45 | +0.17 | 9.7% | 780 | 9.7% | -0.87 | 18.69 | 17.54 | 19.84 | — |
| — | 0.36 | 0.37 | 0.36 | +0.14 | 9.6% | 781 | 9.6% | -0.90 | 19.36 | 18.91 | 19.80 | — |
| — | 0.29 | 0.30 | 0.29 | +0.12 | 9.6% | 782 | 9.6% | -0.92 | 20.87 | 19.92 | 21.82 | — |
| — | 0.23 | 0.24 | 0.23 | +0.11 | 9.5% | 783 | 9.5% | -0.94 | 21.87 | 20.92 | 22.82 | — |
| — | 0.19 | 0.20 | 0.20 | +0.09 | 9.5% | 784 | 9.5% | -0.96 | 22.70 | 21.58 | 23.82 | — |
| — | 0.15 | 0.16 | 0.15 | +0.08 | 9.5% | 785 | 9.5% | -0.98 | 23.70 | 22.59 | 24.82 | — |
| — | 0.12 | 0.13 | 0.12 | +0.06 | 9.5% | 786 | 9.5% | -1.00 | 24.85 | 23.88 | 25.82 | — |
| — | 0.10 | 0.11 | 0.10 | +0.05 | 9.5% | 787 | 9.5% | -1.00 | 25.87 | 24.92 | 26.82 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 9.5% | 788 | 9.5% | -1.00 | 26.38 | 24.72 | 28.03 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 9.6% | 789 | 9.6% | -1.00 | 27.35 | 25.67 | 29.03 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 9.6% | 790 | 9.6% | -1.00 | 28.35 | 26.68 | 30.02 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 9.7% | 791 | 9.7% | -1.00 | 29.34 | 27.66 | 31.02 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 9.8% | 792 | 9.8% | -1.00 | 30.34 | 28.66 | 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.