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 | |
| — | 54.31 | 57.51 | 55.91 | +0.73 | 17.2% | 732 | 17.2% | -0.28 | 16.91 | 16.87 | 16.95 | — |
| — | 53.54 | 56.73 | 55.13 | +0.73 | 17.1% | 733 | 17.1% | -0.28 | 17.13 | 17.09 | 17.17 | — |
| — | 52.77 | 55.95 | 54.36 | +0.72 | 17.1% | 734 | 17.1% | -0.29 | 17.36 | 17.31 | 17.40 | — |
| — | 52.46 | 55.20 | 53.83 | +0.72 | 17.0% | 735 | 17.0% | -0.30 | 17.59 | 17.54 | 17.63 | — |
| — | 51.23 | 54.43 | 52.83 | +0.72 | 16.9% | 736 | 16.9% | -0.30 | 17.82 | 17.77 | 17.86 | — |
| — | 50.47 | 53.67 | 52.07 | +0.71 | 16.8% | 737 | 16.8% | -0.30 | 18.05 | 18.00 | 18.09 | — |
| — | 49.71 | 52.92 | 51.31 | +0.71 | 16.8% | 738 | 16.8% | -0.30 | 18.29 | 18.24 | 18.33 | — |
| — | 49.47 | 52.16 | 50.81 | +0.71 | 16.7% | 739 | 16.7% | -0.31 | 18.52 | 18.48 | 18.57 | — |
| — | 48.21 | 51.42 | 49.81 | +0.70 | 16.6% | 740 | 16.6% | -0.31 | 18.77 | 18.73 | 18.82 | — |
| — | 47.47 | 50.67 | 49.07 | +0.70 | 16.6% | 741 | 16.6% | -0.32 | 19.03 | 18.98 | 19.08 | — |
| — | 46.72 | 49.93 | 48.33 | +0.69 | 16.5% | 742 | 16.5% | -0.32 | 19.29 | 19.24 | 19.33 | — |
| — | 45.99 | 49.20 | 47.59 | +0.69 | 16.4% | 743 | 16.4% | -0.32 | 19.55 | 19.50 | 19.59 | — |
| — | 45.40 | 48.46 | 46.93 | +0.69 | 16.3% | 744 | 16.3% | -0.33 | 19.82 | 19.77 | 19.86 | — |
| — | 44.53 | 47.74 | 46.13 | +0.68 | 16.3% | 745 | 16.3% | -0.34 | 20.08 | 20.03 | 20.13 | — |
| — | 43.80 | 47.01 | 45.41 | +0.68 | 16.2% | 746 | 16.2% | -0.34 | 20.36 | 20.31 | 20.40 | — |
| — | 43.71 | 45.86 | 44.78 | +0.67 | 16.1% | 747 | 16.1% | -0.34 | 20.63 | 20.58 | 20.68 | — |
| — | 42.99 | 45.14 | 44.06 | +0.67 | 16.1% | 748 | 16.1% | -0.35 | 20.92 | 20.87 | 20.97 | — |
| — | 42.29 | 44.42 | 43.35 | +0.67 | 16.0% | 749 | 16.0% | -0.35 | 21.21 | 21.16 | 21.26 | — |
| — | 41.58 | 43.71 | 42.65 | +0.66 | 15.9% | 750 | 15.9% | -0.35 | 21.50 | 21.45 | 21.55 | — |
| — | 40.88 | 43.01 | 41.95 | +0.66 | 15.9% | 751 | 15.9% | -0.36 | 21.80 | 21.75 | 21.85 | — |
| — | 40.19 | 42.31 | 41.25 | +0.65 | 15.8% | 752 | 15.8% | -0.37 | 22.11 | 22.05 | 22.16 | — |
| — | 39.50 | 41.61 | 40.55 | +0.65 | 15.7% | 753 | 15.7% | -0.37 | 22.41 | 22.36 | 22.47 | — |
| — | 39.37 | 40.33 | 39.85 | +0.64 | 15.7% | 754 | 15.7% | -0.38 | 22.73 | 22.68 | 22.78 | — |
| — | 38.14 | 40.23 | 39.19 | +0.64 | 15.6% | 755 | 15.6% | -0.38 | 23.05 | 23.00 | 23.10 | — |
| — | 37.47 | 39.55 | 38.51 | +0.64 | 15.5% | 756 | 15.5% | -0.39 | 23.38 | 23.32 | 23.43 | — |
| — | 37.35 | 38.28 | 37.81 | +0.63 | 15.5% | 757 | 15.5% | -0.39 | 23.70 | 23.65 | 23.76 | — |
| — | 36.13 | 38.20 | 37.16 | +0.63 | 15.4% | 758 | 15.4% | -0.40 | 24.05 | 23.99 | 24.10 | — |
| — | 35.48 | 37.53 | 36.51 | +0.62 | 15.3% | 759 | 15.3% | -0.40 | 24.39 | 24.34 | 24.45 | — |
| — | 35.37 | 36.29 | 35.83 | +0.62 | 15.3% | 760 | 15.3% | -0.41 | 24.75 | 24.69 | 24.80 | — |
| — | 34.72 | 35.65 | 35.19 | +0.61 | 15.2% | 761 | 15.2% | -0.41 | 25.09 | 25.04 | 25.15 | — |
| — | 34.08 | 34.98 | 34.53 | +0.61 | 15.1% | 762 | 15.1% | -0.42 | 25.46 | 25.40 | 25.52 | — |
| — | 33.44 | 34.41 | 33.92 | +0.60 | 15.1% | 763 | 15.1% | -0.42 | 25.82 | 25.77 | 25.88 | — |
| — | 32.27 | 34.28 | 33.27 | +0.60 | 15.0% | 764 | 15.0% | -0.43 | 26.20 | 26.14 | 26.26 | — |
| — | 31.64 | 33.65 | 32.65 | +0.59 | 14.9% | 765 | 14.9% | -0.44 | 26.59 | 26.53 | 26.64 | — |
| — | 31.03 | 32.96 | 32.00 | +0.58 | 14.9% | 766 | 14.9% | -0.44 | 26.98 | 26.92 | 27.03 | — |
| — | 31.36 | 31.43 | 31.39 | +0.58 | 14.8% | 767 | 14.8% | -0.45 | 27.37 | 27.31 | 27.43 | — |
| — | 30.74 | 30.82 | 30.78 | +0.57 | 14.8% | 768 | 14.8% | -0.46 | 27.77 | 27.71 | 27.83 | — |
| — | 30.13 | 30.21 | 30.17 | +0.57 | 14.7% | 769 | 14.7% | -0.46 | 28.18 | 28.12 | 28.24 | — |
| — | 29.53 | 29.61 | 29.57 | +0.56 | 14.6% | 770 | 14.6% | -0.47 | 28.59 | 28.53 | 28.66 | — |
| — | 28.94 | 29.01 | 28.98 | +0.56 | 14.6% | 771 | 14.6% | -0.48 | 29.02 | 28.96 | 29.08 | — |
| — | 28.35 | 28.42 | 28.39 | +0.55 | 14.5% | 772 | 14.5% | -0.48 | 29.45 | 29.39 | 29.51 | — |
| — | 27.77 | 27.84 | 27.80 | +0.54 | 14.5% | 773 | 14.5% | -0.48 | 29.89 | 29.83 | 29.95 | — |
| — | 27.19 | 27.27 | 27.23 | +0.54 | 14.4% | 774 | 14.4% | -0.50 | 30.34 | 30.27 | 30.40 | — |
| — | 26.62 | 26.70 | 26.66 | +0.54 | 14.3% | 775 | 14.3% | -0.50 | 30.79 | 30.72 | 30.85 | — |
| — | 26.06 | 26.13 | 26.09 | +0.53 | 14.3% | 776 | 14.3% | -0.50 | 31.25 | 31.18 | 31.31 | — |
| — | 25.50 | 25.58 | 25.54 | +0.53 | 14.2% | 777 | 14.2% | -0.51 | 31.71 | 31.65 | 31.78 | — |
| — | 24.95 | 25.03 | 24.99 | +0.52 | 14.2% | 778 | 14.2% | -0.52 | 32.19 | 32.13 | 32.25 | — |
| — | 24.41 | 24.48 | 24.45 | +0.52 | 14.1% | 779 | 14.1% | -0.52 | 32.67 | 32.61 | 32.74 | — |
| — | 23.87 | 23.95 | 23.91 | +0.51 | 14.1% | 780 | 14.1% | -0.53 | 33.16 | 33.10 | 33.23 | — |
| — | 21.30 | 21.37 | 21.34 | +0.48 | 13.8% | 785 | 13.8% | -0.57 | 36.02 | 35.48 | 36.57 | — |
| — | 18.90 | 18.97 | 18.93 | +0.45 | 13.6% | 790 | 13.6% | -0.60 | 38.77 | 37.18 | 40.35 | — |
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.