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 | |
| — | 29.60 | 33.76 | 31.68 | +0.97 | 23.6% | 734 | 23.6% | -0.03 | 0.28 | 0.02 | 0.54 | — |
| — | 28.60 | 32.77 | 30.68 | +0.97 | 23.0% | 735 | 23.0% | -0.03 | 0.14 | 0.02 | 0.25 | — |
| — | 27.54 | 31.68 | 29.61 | +0.97 | 22.5% | 736 | 22.5% | -0.03 | 0.10 | 0.02 | 0.17 | — |
| — | 26.61 | 30.77 | 28.69 | +0.97 | 21.9% | 737 | 21.9% | -0.03 | 0.28 | 0.02 | 0.54 | — |
| — | 25.61 | 29.79 | 27.70 | +0.96 | 21.3% | 738 | 21.3% | -0.04 | 0.10 | 0.02 | 0.18 | — |
| — | 24.75 | 28.79 | 26.77 | +0.96 | 20.8% | 739 | 20.8% | -0.04 | 0.26 | 0.02 | 0.50 | — |
| — | 23.62 | 27.80 | 25.71 | +0.95 | 20.2% | 740 | 20.2% | -0.05 | 0.08 | 0.02 | 0.14 | — |
| — | 22.56 | 26.82 | 24.69 | +0.95 | 19.7% | 741 | 19.7% | -0.05 | 0.07 | 0.03 | 0.10 | — |
| — | 21.65 | 25.85 | 23.75 | +0.94 | 19.1% | 742 | 19.1% | -0.06 | 0.20 | 0.05 | 0.35 | — |
| — | 20.63 | 24.85 | 22.74 | +0.94 | 18.6% | 743 | 18.6% | -0.06 | 0.17 | 0.01 | 0.32 | — |
| — | 19.64 | 23.83 | 21.73 | +0.93 | 18.2% | 744 | 18.2% | -0.07 | 0.31 | 0.02 | 0.60 | — |
| — | 18.68 | 22.88 | 20.78 | +0.92 | 17.7% | 745 | 17.7% | -0.08 | 0.10 | 0.05 | 0.16 | — |
| — | 17.66 | 21.88 | 19.77 | +0.91 | 17.3% | 746 | 17.3% | -0.09 | 0.12 | 0.06 | 0.18 | — |
| — | 16.65 | 20.99 | 18.82 | +0.90 | 17.0% | 747 | 17.0% | -0.10 | 0.13 | 0.07 | 0.19 | — |
| — | 15.74 | 19.91 | 17.82 | +0.89 | 16.6% | 748 | 16.6% | -0.12 | 0.14 | 0.07 | 0.21 | — |
| — | 14.70 | 18.93 | 16.82 | +0.87 | 16.3% | 749 | 16.3% | -0.13 | 0.12 | 0.03 | 0.20 | — |
| — | 13.73 | 17.93 | 15.83 | +0.85 | 16.0% | 750 | 16.0% | -0.15 | 0.19 | 0.13 | 0.25 | — |
| — | 12.75 | 16.94 | 14.85 | +0.83 | 15.7% | 751 | 15.7% | -0.16 | 0.21 | 0.14 | 0.28 | — |
| — | 12.12 | 15.98 | 14.05 | +0.82 | 15.5% | 752 | 15.5% | -0.18 | 0.26 | 0.17 | 0.35 | — |
| — | 11.16 | 15.03 | 13.10 | +0.80 | 15.2% | 753 | 15.2% | -0.20 | 0.26 | 0.21 | 0.31 | — |
| — | 10.23 | 14.09 | 12.16 | +0.77 | 14.9% | 754 | 14.9% | -0.23 | 0.35 | 0.26 | 0.45 | — |
| — | 9.79 | 13.00 | 11.39 | +0.75 | 14.6% | 755 | 14.6% | -0.25 | 0.38 | 0.35 | 0.40 | — |
| — | 8.36 | 11.86 | 10.11 | +0.72 | 14.3% | 756 | 14.3% | -0.28 | 0.48 | 0.42 | 0.55 | — |
| — | 9.30 | 10.96 | 10.13 | +0.68 | 14.1% | 757 | 14.1% | -0.32 | 0.53 | 0.50 | 0.55 | — |
| — | 7.03 | 10.16 | 8.60 | +0.65 | 13.9% | 758 | 13.9% | -0.35 | 0.68 | 0.64 | 0.71 | — |
| — | 6.08 | 9.29 | 7.68 | +0.62 | 13.7% | 759 | 13.7% | -0.38 | 0.81 | 0.68 | 0.95 | — |
| — | 5.10 | 7.30 | 6.20 | +0.59 | 13.5% | 760 | 13.5% | -0.42 | 1.05 | 0.96 | 1.15 | — |
| — | 4.08 | 7.71 | 5.89 | +0.55 | 13.2% | 761 | 13.2% | -0.46 | 1.17 | 1.13 | 1.20 | — |
| — | 4.55 | 5.39 | 4.97 | +0.50 | 13.0% | 762 | 13.0% | -0.50 | 1.34 | 1.25 | 1.44 | — |
| — | 4.00 | 4.70 | 4.35 | +0.46 | 12.8% | 763 | 12.8% | -0.55 | 1.65 | 1.50 | 1.80 | — |
| — | 3.68 | 3.95 | 3.81 | +0.42 | 12.6% | 764 | 12.6% | -0.59 | 2.09 | 1.97 | 2.21 | — |
| — | 2.97 | 3.29 | 3.13 | +0.37 | 12.4% | 765 | 12.4% | -0.64 | 2.42 | 2.37 | 2.47 | — |
| — | 2.58 | 2.70 | 2.64 | +0.33 | 12.2% | 766 | 12.2% | -0.68 | 2.95 | 2.74 | 3.16 | — |
| — | 2.06 | 2.28 | 2.17 | +0.28 | 12.1% | 767 | 12.1% | -0.73 | 3.77 | 3.17 | 4.38 | — |
| — | 1.64 | 1.80 | 1.72 | +0.24 | 11.8% | 768 | 11.8% | -0.78 | 3.96 | 3.74 | 4.17 | — |
| — | 1.22 | 1.43 | 1.32 | +0.21 | 11.6% | 769 | 11.6% | -0.82 | 3.94 | 2.87 | 5.02 | — |
| — | 1.01 | 1.05 | 1.03 | +0.17 | 11.4% | 770 | 11.4% | -0.86 | 5.30 | 5.07 | 5.53 | — |
| — | 0.66 | 0.79 | 0.72 | +0.14 | 11.3% | 771 | 11.3% | -0.89 | 5.62 | 4.53 | 6.70 | — |
| — | 0.55 | 0.60 | 0.57 | +0.11 | 11.1% | 772 | 11.1% | -0.92 | 6.89 | 4.98 | 8.80 | — |
| — | 0.30 | 0.43 | 0.36 | +0.08 | 11.1% | 773 | 11.1% | -0.95 | 7.46 | 5.91 | 9.00 | — |
| — | 0.28 | 0.31 | 0.29 | +0.06 | 11.1% | 774 | 11.1% | -0.98 | 8.71 | 6.83 | 10.58 | — |
| — | 0.19 | 0.21 | 0.20 | +0.05 | 11.0% | 775 | 11.0% | -1.00 | 9.68 | 9.00 | 10.35 | — |
| — | 0.06 | 0.20 | 0.13 | +0.04 | 11.0% | 776 | 11.0% | -1.00 | 10.65 | 8.77 | 12.54 | — |
| — | 0.04 | 0.10 | 0.07 | +0.03 | 11.1% | 777 | 11.1% | -1.00 | 11.40 | 9.75 | 13.05 | — |
| — | 0.03 | 0.11 | 0.07 | +0.02 | 11.2% | 778 | 11.2% | -1.00 | 12.64 | 10.74 | 14.54 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 11.3% | 779 | 11.3% | -1.00 | 14.10 | 12.19 | 16.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 11.5% | 780 | 11.5% | -1.00 | 14.40 | 12.72 | 16.09 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 11.7% | 781 | 11.7% | -1.00 | 15.81 | 13.72 | 17.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 12.0% | 782 | 12.0% | -1.00 | 16.82 | 14.75 | 18.90 | — |
| — | — | 0.03 | — | +0.01 | 12.4% | 783 | — | — | 17.86 | 15.81 | 19.90 | — |
| — | — | 0.44 | — | — | — | 784 | — | — | 18.88 | 16.75 | 21.00 | — |
| — | — | 0.03 | — | — | — | 785 | 13.2% | -1.00 | 19.89 | 17.89 | 21.90 | — |
| — | — | 0.41 | — | +0.00 | 13.6% | 786 | 13.6% | -1.00 | 20.82 | 18.75 | 22.90 | — |
| — | — | 0.02 | — | +0.00 | 14.0% | 787 | 14.0% | -1.00 | 21.40 | 19.75 | 23.05 | — |
| — | — | 0.02 | — | +0.00 | 14.5% | 788 | — | — | 22.82 | 20.75 | 24.90 | — |
| — | — | 0.01 | — | — | — | 789 | — | — | 23.82 | 21.75 | 25.90 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 790 | — | — | 24.87 | 22.74 | 27.00 | — |
| — | — | 0.52 | — | — | — | 791 | — | — | 25.87 | 23.74 | 28.00 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 792 | — | — | 26.82 | 24.74 | 28.90 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 793 | — | — | 27.82 | 25.74 | 29.90 | — |
| — | — | 0.01 | — | — | — | 794 | — | — | 28.82 | 26.74 | 30.90 | — |
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.