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 | |
| — | 30.80 | 34.65 | 32.73 | — | — | 734 | 16.8% | -0.09 | 0.72 | 0.39 | 1.06 | — |
| — | 29.83 | 33.70 | 31.77 | +0.90 | 16.6% | 735 | 16.6% | -0.10 | 0.41 | 0.37 | 0.45 | — |
| — | 28.86 | 32.60 | 30.73 | +0.90 | 16.4% | 736 | 16.4% | -0.10 | 0.80 | 0.45 | 1.15 | — |
| — | 27.89 | 31.77 | 29.83 | +0.89 | 16.2% | 737 | 16.2% | -0.11 | 0.55 | 0.41 | 0.69 | — |
| — | 26.93 | 30.78 | 28.86 | +0.88 | 16.0% | 738 | 16.0% | -0.12 | 0.47 | 0.01 | 0.94 | — |
| — | 25.97 | 29.85 | 27.91 | +0.88 | 15.8% | 739 | 15.8% | -0.12 | 0.56 | 0.42 | 0.70 | — |
| — | 25.04 | 28.62 | 26.83 | +0.87 | 15.6% | 740 | 15.6% | -0.13 | 0.59 | 0.42 | 0.77 | — |
| — | 24.07 | 27.94 | 26.00 | +0.86 | 15.4% | 741 | 15.4% | -0.14 | 0.74 | 0.01 | 1.47 | — |
| — | 23.14 | 26.96 | 25.05 | +0.85 | 15.2% | 742 | 15.2% | -0.15 | 0.77 | 0.50 | 1.04 | — |
| — | 22.20 | 26.00 | 24.10 | +0.84 | 15.0% | 743 | 15.0% | -0.16 | 0.68 | 0.26 | 1.10 | — |
| — | 21.25 | 25.09 | 23.17 | +0.83 | 14.8% | 744 | 14.8% | -0.17 | 0.61 | 0.17 | 1.05 | — |
| — | 20.32 | 22.60 | 21.46 | +0.82 | 14.6% | 745 | 14.6% | -0.18 | 0.88 | 0.50 | 1.25 | — |
| — | 19.41 | 23.25 | 21.33 | +0.81 | 14.4% | 746 | 14.4% | -0.19 | 1.01 | 0.30 | 1.72 | — |
| — | 18.73 | 22.27 | 20.50 | +0.80 | 14.3% | 747 | 14.3% | -0.20 | 1.34 | 1.05 | 1.64 | — |
| — | 17.57 | 21.42 | 19.50 | +0.78 | 14.1% | 748 | 14.1% | -0.22 | 1.25 | 0.77 | 1.73 | — |
| — | 16.67 | 20.52 | 18.59 | +0.77 | 13.9% | 749 | 13.9% | -0.23 | 1.53 | 1.23 | 1.83 | — |
| — | 15.77 | 19.26 | 17.52 | +0.76 | 13.7% | 750 | 13.7% | -0.25 | 1.30 | 1.20 | 1.41 | — |
| — | 16.54 | 18.43 | 17.48 | +0.74 | 13.5% | 751 | 13.5% | -0.26 | 1.89 | 1.37 | 2.40 | — |
| — | 14.44 | 17.61 | 16.02 | +0.72 | 13.4% | 752 | 13.4% | -0.28 | 1.77 | 1.00 | 2.55 | — |
| — | 14.81 | 16.79 | 15.80 | +0.71 | 13.2% | 753 | 13.2% | -0.30 | 1.85 | 1.00 | 2.70 | — |
| — | 13.98 | 15.91 | 14.95 | +0.69 | 13.0% | 754 | 13.0% | -0.31 | 1.75 | 0.80 | 2.69 | — |
| — | 13.20 | 15.03 | 14.12 | +0.67 | 12.8% | 755 | 12.8% | -0.33 | 2.08 | 2.00 | 2.15 | — |
| — | 10.65 | 14.29 | 12.47 | +0.65 | 12.7% | 756 | 12.7% | -0.36 | 2.19 | 1.99 | 2.40 | — |
| — | 9.84 | 13.61 | 11.72 | +0.63 | 12.5% | 757 | 12.5% | -0.38 | 2.15 | 1.64 | 2.65 | — |
| — | 9.25 | 12.69 | 10.97 | +0.61 | 12.3% | 758 | 12.3% | -0.40 | 2.77 | 1.83 | 3.72 | — |
| — | 8.61 | 11.90 | 10.26 | +0.58 | 12.1% | 759 | 12.1% | -0.42 | 3.19 | 2.64 | 3.74 | — |
| — | 8.85 | 10.10 | 9.47 | +0.57 | 12.0% | 760 | 12.0% | -0.44 | 3.22 | 3.07 | 3.37 | — |
| — | 8.00 | 9.70 | 8.85 | +0.54 | 11.8% | 761 | 11.8% | -0.47 | 3.75 | 3.00 | 4.50 | — |
| — | 7.29 | 8.98 | 8.13 | +0.51 | 11.6% | 762 | 11.6% | -0.50 | 3.40 | 2.74 | 4.07 | — |
| — | 6.35 | 8.25 | 7.30 | +0.49 | 11.4% | 763 | 11.4% | -0.52 | 4.12 | 3.72 | 4.51 | — |
| — | 5.52 | 7.10 | 6.31 | +0.46 | 11.2% | 764 | 11.2% | -0.54 | 4.43 | 4.20 | 4.66 | — |
| — | 5.08 | 6.20 | 5.64 | +0.43 | 11.1% | 765 | 11.1% | -0.57 | 4.70 | 4.67 | 4.73 | — |
| — | 4.52 | 5.78 | 5.15 | +0.41 | 10.9% | 766 | 10.9% | -0.60 | 4.96 | 4.60 | 5.32 | — |
| — | 3.71 | 5.38 | 4.54 | +0.38 | 10.7% | 767 | 10.7% | -0.63 | 5.90 | 5.40 | 6.40 | — |
| — | 4.00 | 4.50 | 4.25 | +0.35 | 10.6% | 768 | 10.6% | -0.66 | 6.04 | 5.39 | 6.69 | — |
| — | 3.15 | 4.15 | 3.65 | +0.33 | 10.4% | 769 | 10.4% | -0.70 | 6.35 | 5.83 | 6.87 | — |
| — | 2.80 | 4.05 | 3.42 | +0.30 | 10.2% | 770 | 10.2% | -0.73 | 7.14 | 6.83 | 7.45 | — |
| — | 1.90 | 3.72 | 2.81 | +0.27 | 10.1% | 771 | 10.1% | -0.75 | 8.03 | 6.46 | 9.60 | — |
| — | 1.80 | 3.00 | 2.40 | +0.24 | 10.0% | 772 | 10.0% | -0.78 | 8.98 | 7.96 | 10.00 | — |
| — | 1.19 | 2.30 | 1.75 | +0.21 | 9.8% | 773 | 9.8% | -0.81 | 8.94 | 7.08 | 10.79 | — |
| — | 1.26 | 1.92 | 1.59 | +0.19 | 9.7% | 774 | 9.7% | -0.84 | 10.45 | 9.32 | 11.58 | — |
| — | 1.49 | 1.59 | 1.54 | +0.17 | 9.6% | 775 | 9.6% | -0.86 | 10.52 | 10.04 | 11.00 | — |
| — | 0.75 | 2.04 | 1.40 | +0.15 | 9.5% | 776 | 9.5% | -0.89 | 11.96 | 10.82 | 13.10 | — |
| — | 0.31 | 1.84 | 1.07 | +0.13 | 9.4% | 777 | 9.4% | -0.91 | 11.96 | 10.07 | 13.84 | — |
| — | 0.77 | 0.94 | 0.85 | +0.11 | 9.4% | 778 | 9.4% | -0.94 | 13.14 | 11.80 | 14.49 | — |
| — | 0.29 | 0.88 | 0.58 | +0.09 | 9.3% | 779 | 9.3% | -0.96 | 13.91 | 12.16 | 15.67 | — |
| — | 0.28 | 0.67 | 0.47 | +0.08 | 9.2% | 780 | 9.2% | -0.98 | 14.81 | 13.04 | 16.59 | — |
| — | 0.44 | 0.95 | 0.69 | +0.07 | 9.1% | 781 | 9.1% | -0.99 | 15.69 | 13.82 | 17.55 | — |
| — | 0.35 | 0.86 | 0.60 | +0.06 | 9.1% | 782 | 9.1% | -1.00 | 16.66 | 14.78 | 18.54 | — |
| — | 0.28 | 0.37 | 0.33 | +0.05 | 9.0% | 783 | 9.0% | -1.00 | 17.68 | 15.81 | 19.54 | — |
| — | 0.22 | 0.44 | 0.33 | +0.04 | 9.0% | 784 | 9.0% | -1.00 | 18.64 | 16.75 | 20.54 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 9.0% | 785 | 9.0% | -1.00 | 19.64 | 17.75 | 21.54 | — |
| — | 0.09 | 0.49 | 0.29 | +0.03 | 9.0% | 786 | 9.0% | -1.00 | 20.80 | 18.74 | 22.87 | — |
| — | 0.10 | 0.59 | 0.34 | +0.02 | 9.0% | 787 | 9.0% | -1.00 | 21.82 | 19.74 | 23.90 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 9.0% | 788 | 9.0% | -1.00 | 22.82 | 20.74 | 24.90 | — |
| — | 0.06 | 0.12 | 0.09 | +0.02 | 9.1% | 789 | 9.1% | -1.00 | 23.87 | 21.74 | 26.00 | — |
| — | 0.05 | 0.42 | 0.23 | +0.01 | 9.1% | 790 | 9.1% | -1.00 | 24.87 | 22.74 | 27.00 | — |
| — | 0.04 | 0.52 | 0.28 | +0.01 | 9.2% | 791 | 9.2% | -1.00 | 25.82 | 23.73 | 27.90 | — |
| — | 0.02 | 0.40 | 0.21 | +0.01 | 9.3% | 792 | 9.3% | -1.00 | 26.86 | 24.73 | 29.00 | — |
| — | 0.02 | 0.50 | 0.26 | +0.01 | 9.4% | 793 | 9.4% | -1.00 | 27.82 | 25.73 | 29.90 | — |
| — | 0.02 | 0.49 | 0.26 | +0.01 | 9.6% | 794 | 9.6% | -1.00 | 28.86 | 26.73 | 31.00 | — |
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.