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 | |
| — | 54.71 | 58.44 | 56.58 | +0.70 | 16.9% | 734 | 16.9% | -0.32 | 15.94 | 15.25 | 16.63 | — |
| — | 53.89 | 57.75 | 55.82 | +0.69 | 16.8% | 735 | 16.8% | -0.32 | 16.18 | 15.02 | 17.34 | — |
| — | 53.11 | 56.96 | 55.03 | +0.69 | 16.7% | 736 | 16.7% | -0.33 | 16.36 | 15.65 | 17.07 | — |
| — | 52.49 | 56.20 | 54.34 | +0.68 | 16.7% | 737 | 16.7% | -0.33 | 16.59 | 15.27 | 17.92 | — |
| — | 51.76 | 55.44 | 53.60 | +0.68 | 16.6% | 738 | 16.6% | -0.33 | 16.83 | 15.65 | 18.01 | — |
| — | 50.84 | 54.56 | 52.70 | +0.68 | 16.5% | 739 | 16.5% | -0.34 | 17.05 | 15.71 | 18.39 | — |
| — | 50.46 | 53.90 | 52.18 | +0.67 | 16.4% | 740 | 16.4% | -0.34 | 17.29 | 16.10 | 18.48 | — |
| — | 49.44 | 53.14 | 51.29 | +0.67 | 16.4% | 741 | 16.4% | -0.35 | 17.52 | 16.16 | 18.87 | — |
| — | 48.72 | 52.38 | 50.55 | +0.66 | 16.3% | 742 | 16.3% | -0.35 | 17.84 | 16.57 | 19.12 | — |
| — | 47.81 | 51.51 | 49.66 | — | — | 743 | — | — | 18.00 | 16.62 | 19.37 | — |
| — | 47.02 | 50.88 | 48.95 | — | — | 744 | — | — | 18.24 | 16.86 | 19.62 | — |
| — | 46.32 | 50.02 | 48.17 | — | — | 745 | — | — | 18.27 | 17.28 | 19.27 | — |
| — | 45.53 | 49.41 | 47.47 | — | — | 746 | — | — | 18.75 | 17.35 | 20.15 | — |
| — | 44.80 | 48.66 | 46.73 | — | — | 747 | — | — | 19.02 | 17.80 | 20.25 | — |
| — | 44.07 | 47.78 | 45.92 | — | — | 748 | — | — | 19.27 | 17.86 | 20.69 | — |
| — | 43.34 | 47.21 | 45.27 | — | — | 749 | — | — | 19.55 | 18.32 | 20.79 | — |
| — | 42.62 | 46.48 | 44.55 | — | — | 750 | 15.8% | -0.39 | 19.83 | 18.59 | 21.07 | — |
| — | 41.90 | 45.76 | 43.83 | — | — | 751 | — | — | 20.11 | 18.86 | 21.36 | — |
| — | 41.18 | 45.05 | 43.12 | — | — | 752 | — | — | 20.35 | 19.49 | 21.21 | — |
| — | 40.95 | 43.68 | 42.31 | +0.62 | 15.4% | 753 | — | — | 20.64 | 19.35 | 21.94 | — |
| — | 40.25 | 43.15 | 41.70 | — | — | 754 | — | — | 20.98 | 19.71 | 22.25 | — |
| — | 39.55 | 42.45 | 41.00 | — | — | 755 | — | — | 21.27 | 19.78 | 22.75 | — |
| — | 38.86 | 41.57 | 40.22 | +0.60 | 15.4% | 756 | 15.4% | -0.42 | 21.57 | 20.29 | 22.86 | — |
| — | 38.18 | 41.05 | 39.62 | — | — | 757 | — | — | 21.89 | 20.60 | 23.18 | — |
| — | 37.66 | 40.18 | 38.92 | — | — | 758 | 15.2% | -0.43 | 22.20 | 20.68 | 23.71 | — |
| — | 36.98 | 39.68 | 38.33 | — | — | 759 | — | — | 22.52 | 21.57 | 23.47 | — |
| — | 36.29 | 38.82 | 37.55 | — | — | 760 | — | — | 22.66 | 21.54 | 23.79 | — |
| — | 35.64 | 38.14 | 36.89 | — | — | 761 | — | — | 23.18 | 21.87 | 24.50 | — |
| — | 34.98 | 37.46 | 36.22 | — | — | 762 | 15.0% | -0.45 | 23.52 | 22.20 | 24.85 | — |
| — | 34.16 | 36.99 | 35.58 | +0.57 | 14.9% | 763 | 14.9% | -0.46 | 23.85 | 22.84 | 24.86 | — |
| — | 33.51 | 36.33 | 34.92 | +0.56 | 14.9% | 764 | 14.9% | -0.47 | 24.22 | 22.89 | 25.55 | — |
| — | 33.02 | 35.51 | 34.27 | +0.56 | 14.8% | 765 | 14.8% | -0.47 | 24.57 | 22.97 | 26.17 | — |
| — | 32.23 | 35.03 | 33.63 | +0.55 | 14.7% | 766 | 14.7% | -0.48 | 24.92 | 23.87 | 25.97 | — |
| — | 31.60 | 34.38 | 32.99 | +0.55 | 14.7% | 767 | 14.7% | -0.49 | 25.30 | 24.24 | 26.37 | — |
| — | 31.12 | 33.57 | 32.34 | +0.54 | 14.6% | 768 | 14.6% | -0.49 | 25.68 | 24.05 | 27.31 | — |
| — | 30.85 | 32.55 | 31.70 | +0.54 | 14.5% | 769 | 14.5% | -0.50 | 26.10 | 25.01 | 27.19 | — |
| — | 29.88 | 32.32 | 31.10 | +0.53 | 14.5% | 770 | 14.5% | -0.50 | 27.16 | 26.28 | 28.03 | — |
| — | 29.13 | 31.87 | 30.50 | +0.52 | 14.4% | 771 | 14.4% | -0.51 | 26.86 | 25.46 | 28.26 | — |
| — | 28.67 | 31.08 | 29.88 | +0.52 | 14.4% | 772 | 14.4% | -0.52 | 27.12 | 25.57 | 28.68 | — |
| — | 28.07 | 30.49 | 29.28 | +0.51 | 14.3% | 773 | 14.3% | -0.52 | 27.67 | 25.97 | 29.37 | — |
| — | 27.48 | 29.89 | 28.68 | +0.50 | 14.3% | 774 | 14.3% | -0.53 | 28.23 | 26.66 | 29.81 | — |
| — | 26.90 | 29.30 | 28.10 | +0.50 | 14.2% | 775 | 14.2% | -0.54 | 28.54 | 26.82 | 30.25 | — |
| — | 26.19 | 28.87 | 27.53 | +0.50 | 14.1% | 776 | 14.1% | -0.55 | 28.98 | 27.27 | 30.70 | — |
| — | 25.75 | 28.13 | 26.94 | +0.49 | 14.1% | 777 | 14.1% | -0.55 | 29.47 | 27.78 | 31.16 | — |
| — | 25.18 | 27.55 | 26.36 | +0.48 | 14.0% | 778 | 14.0% | -0.56 | 29.93 | 28.24 | 31.62 | — |
| — | 24.71 | 26.97 | 25.84 | +0.48 | 14.0% | 779 | 14.0% | -0.57 | 30.41 | 28.81 | 32.02 | — |
| — | 24.07 | 26.58 | 25.32 | +0.47 | 13.9% | 780 | 13.9% | -0.57 | 31.07 | 29.72 | 32.42 | — |
| — | 21.31 | 23.87 | 22.59 | +0.44 | 13.7% | 785 | 13.7% | -0.61 | 33.30 | 31.77 | 34.82 | — |
| — | 19.00 | 21.21 | 20.11 | +0.41 | 13.5% | 790 | 13.5% | -0.65 | 36.12 | 34.46 | 37.77 | — |
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.