Spot 765.45
· 488 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.73 | 37.52 | 35.62 | +0.79 | 16.3% | 734 | 16.3% | -0.21 | 3.45 | 3.10 | 3.80 | — |
| — | 32.84 | 36.63 | 34.73 | +0.78 | 16.2% | 735 | 16.2% | -0.22 | 3.73 | 3.55 | 3.92 | — |
| — | 31.96 | 35.50 | 33.73 | +0.78 | 16.0% | 736 | 16.0% | -0.23 | 3.69 | 3.30 | 4.07 | — |
| — | 31.15 | 34.60 | 32.88 | +0.77 | 15.9% | 737 | 15.9% | -0.23 | 3.81 | 3.31 | 4.31 | — |
| — | 30.29 | 33.73 | 32.01 | +0.77 | 15.8% | 738 | 15.8% | -0.24 | 3.94 | 3.43 | 4.44 | — |
| — | 29.41 | 32.90 | 31.16 | +0.76 | 15.6% | 739 | 15.6% | -0.25 | 4.07 | 3.67 | 4.47 | — |
| — | 28.58 | 32.10 | 30.34 | +0.75 | 15.5% | 740 | 15.5% | -0.26 | 4.64 | 4.00 | 5.28 | — |
| — | 27.77 | 31.23 | 29.50 | +0.74 | 15.4% | 741 | 15.4% | -0.27 | 4.36 | 3.94 | 4.77 | — |
| — | 26.91 | 30.41 | 28.66 | +0.73 | 15.2% | 742 | 15.2% | -0.27 | 4.50 | 4.08 | 4.92 | — |
| — | 26.01 | 29.60 | 27.80 | +0.73 | 15.1% | 743 | 15.1% | -0.28 | 4.66 | 4.11 | 5.21 | — |
| — | 25.23 | 28.65 | 26.94 | +0.72 | 15.0% | 744 | 15.0% | -0.29 | 4.63 | 4.26 | 5.00 | — |
| — | 25.82 | 26.44 | 26.13 | +0.71 | 14.8% | 745 | 14.8% | -0.30 | 4.88 | 4.55 | 5.20 | — |
| — | 23.40 | 27.07 | 25.23 | +0.70 | 14.7% | 746 | 14.7% | -0.31 | 5.17 | 4.59 | 5.75 | — |
| — | 22.58 | 26.28 | 24.43 | +0.69 | 14.6% | 747 | 14.6% | -0.32 | 5.35 | 4.76 | 5.94 | — |
| — | 21.77 | 25.48 | 23.62 | +0.68 | 14.4% | 748 | 14.4% | -0.33 | 5.62 | 5.08 | 6.15 | — |
| — | 20.97 | 24.75 | 22.86 | +0.67 | 14.3% | 749 | 14.3% | -0.34 | 5.75 | 5.14 | 6.36 | — |
| — | 21.81 | 22.36 | 22.09 | +0.66 | 14.2% | 750 | 14.2% | -0.35 | 6.00 | 5.50 | 6.50 | — |
| — | 19.38 | 23.22 | 21.30 | — | — | 751 | — | — | 6.17 | 5.54 | 6.80 | — |
| — | 18.61 | 22.49 | 20.55 | — | — | 752 | — | — | 6.40 | 5.76 | 7.04 | — |
| — | 17.96 | 21.65 | 19.80 | — | — | 753 | 13.8% | -0.38 | 6.64 | 5.99 | 7.29 | — |
| — | 18.12 | 19.90 | 19.01 | +0.61 | 13.7% | 754 | 13.7% | -0.40 | 6.88 | 6.22 | 7.55 | — |
| — | 18.03 | 18.44 | 18.23 | +0.60 | 13.5% | 755 | 13.5% | -0.41 | 6.94 | 6.20 | 7.68 | — |
| — | 16.66 | 18.38 | 17.52 | +0.59 | 13.4% | 756 | 13.4% | -0.42 | 7.41 | 6.72 | 8.09 | — |
| — | 15.94 | 17.64 | 16.79 | +0.58 | 13.3% | 757 | 13.3% | -0.43 | 7.68 | 6.99 | 8.38 | — |
| — | 15.49 | 16.54 | 16.02 | +0.57 | 13.2% | 758 | 13.2% | -0.45 | 8.00 | 7.45 | 8.55 | — |
| — | 14.55 | 16.20 | 15.38 | +0.55 | 13.0% | 759 | 13.0% | -0.46 | 8.30 | 7.74 | 8.87 | — |
| — | 14.51 | 14.86 | 14.69 | +0.54 | 12.9% | 760 | 12.9% | -0.47 | 8.82 | 8.06 | 9.59 | — |
| — | 13.44 | 14.46 | 13.95 | +0.53 | 12.8% | 761 | 12.8% | -0.49 | 9.02 | 8.37 | 9.67 | — |
| — | 12.05 | 13.79 | 12.92 | +0.51 | 12.7% | 762 | 12.7% | -0.50 | 9.28 | 8.52 | 10.03 | — |
| — | 12.14 | 13.13 | 12.63 | +0.50 | 12.6% | 763 | 12.6% | -0.52 | 9.63 | 9.06 | 10.20 | — |
| — | 11.52 | 12.11 | 11.81 | +0.49 | 12.5% | 764 | 12.5% | -0.53 | 10.35 | 9.91 | 10.79 | — |
| — | 10.27 | 11.87 | 11.07 | +0.47 | 12.3% | 765 | 12.3% | -0.55 | 10.28 | 9.81 | 10.75 | — |
| — | 10.30 | 11.26 | 10.78 | +0.46 | 12.2% | 766 | 12.2% | -0.56 | 10.80 | 10.00 | 11.61 | — |
| — | 9.25 | 11.30 | 10.28 | +0.44 | 12.1% | 767 | 12.1% | -0.58 | 11.23 | 10.41 | 12.05 | — |
| — | 8.97 | 10.37 | 9.67 | +0.43 | 12.0% | 768 | 12.0% | -0.59 | 11.67 | 10.84 | 12.50 | — |
| — | 8.43 | 9.80 | 9.12 | +0.41 | 11.9% | 769 | 11.9% | -0.61 | 12.13 | 11.28 | 12.98 | — |
| — | 7.90 | 9.25 | 8.57 | +0.40 | 11.8% | 770 | 11.8% | -0.62 | 12.86 | 12.46 | 13.25 | — |
| — | 7.40 | 8.72 | 8.06 | +0.38 | 11.7% | 771 | 11.7% | -0.64 | 13.11 | 12.23 | 13.98 | — |
| — | 6.91 | 8.20 | 7.55 | +0.37 | 11.6% | 772 | 11.6% | -0.65 | 13.62 | 12.73 | 14.51 | — |
| — | 6.44 | 7.70 | 7.07 | +0.34 | 11.5% | 773 | 11.5% | -0.68 | 14.15 | 13.25 | 15.06 | — |
| — | 5.99 | 7.23 | 6.61 | +0.33 | 11.4% | 774 | 11.4% | -0.69 | 14.77 | 12.89 | 16.64 | — |
| — | 5.56 | 6.77 | 6.17 | +0.32 | 11.3% | 775 | 11.3% | -0.70 | 15.30 | 15.05 | 15.55 | — |
| — | 5.15 | 6.33 | 5.74 | +0.30 | 11.2% | 776 | 11.2% | -0.72 | 15.87 | 13.93 | 17.81 | — |
| — | 4.76 | 5.90 | 5.33 | +0.29 | 11.1% | 777 | 11.1% | -0.73 | 16.52 | 14.63 | 18.42 | — |
| — | 4.54 | 5.31 | 4.92 | +0.27 | 11.0% | 778 | 11.0% | -0.75 | 17.16 | 16.48 | 17.84 | — |
| — | 4.03 | 5.12 | 4.58 | +0.26 | 10.9% | 779 | 10.9% | -0.77 | 17.77 | 15.83 | 19.71 | — |
| — | 4.00 | 4.58 | 4.29 | +0.25 | 10.9% | 780 | 10.9% | -0.78 | 18.46 | 18.14 | 18.78 | — |
| — | 3.51 | 4.27 | 3.89 | +0.23 | 10.8% | 781 | 10.8% | -0.79 | 19.14 | 17.20 | 21.07 | — |
| — | 3.10 | 3.95 | 3.52 | +0.22 | 10.7% | 782 | 10.7% | -0.81 | 19.84 | 17.91 | 21.78 | — |
| — | 2.94 | 3.60 | 3.27 | +0.20 | 10.6% | 783 | 10.6% | -0.82 | 21.34 | 20.16 | 22.52 | — |
| — | 2.67 | 3.38 | 3.02 | +0.19 | 10.6% | 784 | 10.6% | -0.83 | 21.33 | 19.39 | 23.27 | — |
| — | 2.42 | 3.11 | 2.77 | +0.18 | 10.5% | 785 | 10.5% | -0.85 | 22.90 | 21.76 | 24.04 | — |
| — | 2.19 | 2.86 | 2.52 | +0.17 | 10.4% | 786 | 10.4% | -0.86 | 22.88 | 20.94 | 24.82 | — |
| — | 1.84 | 2.63 | 2.23 | +0.16 | 10.4% | 787 | 10.4% | -0.87 | 23.68 | 21.74 | 25.62 | — |
| — | 1.63 | 2.58 | 2.10 | +0.14 | 10.3% | 788 | 10.3% | -0.88 | 24.36 | 22.56 | 26.17 | — |
| — | 1.43 | 2.40 | 1.92 | +0.13 | 10.3% | 789 | 10.3% | -0.89 | 25.33 | 23.39 | 27.27 | — |
| — | 1.67 | 2.03 | 1.85 | +0.12 | 10.2% | 790 | 10.2% | -0.90 | 26.18 | 24.25 | 28.12 | — |
| — | 1.29 | 1.86 | 1.57 | +0.12 | 10.2% | 791 | 10.2% | -0.91 | 27.09 | 25.20 | 28.97 | — |
| — | 1.15 | 1.70 | 1.43 | — | — | 792 | — | — | 27.93 | 26.02 | 29.85 | — |
| — | 0.78 | 1.80 | 1.29 | — | — | 793 | 10.1% | -0.93 | 28.81 | 26.89 | 30.73 | — |
| — | 0.66 | 1.68 | 1.17 | +0.09 | 10.1% | 794 | 10.1% | -0.94 | 29.70 | 27.78 | 31.63 | — |
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.