Spot 772.79
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.49 | 36.33 | 34.41 | +0.78 | 15.2% | 742 | 15.2% | -0.23 | 2.88 | 2.87 | 2.89 | — |
| — | 31.59 | 35.43 | 33.51 | +0.77 | 15.0% | 743 | 15.0% | -0.24 | 2.99 | 2.98 | 3.00 | — |
| — | 30.70 | 34.54 | 32.62 | +0.76 | 14.9% | 744 | 14.9% | -0.25 | 3.10 | 3.09 | 3.11 | — |
| — | 29.81 | 33.65 | 31.73 | +0.76 | 14.8% | 745 | 14.8% | -0.26 | 3.21 | 3.20 | 3.23 | — |
| — | 28.92 | 32.77 | 30.84 | +0.75 | 14.7% | 746 | 14.7% | -0.27 | 3.33 | 3.32 | 3.35 | — |
| — | 28.05 | 31.89 | 29.97 | +0.74 | 14.5% | 747 | 14.5% | -0.27 | 3.46 | 3.45 | 3.48 | — |
| — | 27.18 | 31.02 | 29.10 | +0.73 | 14.4% | 748 | 14.4% | -0.28 | 3.60 | 3.58 | 3.61 | — |
| — | 26.31 | 30.16 | 28.23 | +0.72 | 14.3% | 749 | 14.3% | -0.29 | 3.73 | 3.72 | 3.75 | — |
| — | 25.46 | 29.30 | 27.38 | +0.71 | 14.2% | 750 | 14.2% | -0.30 | 3.88 | 3.87 | 3.90 | — |
| — | 24.61 | 28.45 | 26.53 | +0.70 | 14.0% | 751 | 14.0% | -0.31 | 4.04 | 4.03 | 4.05 | — |
| — | 23.76 | 27.61 | 25.68 | +0.69 | 13.9% | 752 | 13.9% | -0.32 | 4.21 | 4.19 | 4.22 | — |
| — | 22.93 | 26.79 | 24.86 | +0.68 | 13.8% | 753 | 13.8% | -0.33 | 4.37 | 4.35 | 4.38 | — |
| — | 22.10 | 25.95 | 24.02 | +0.67 | 13.7% | 754 | 13.7% | -0.35 | 4.54 | 4.53 | 4.56 | — |
| — | 21.28 | 25.13 | 23.20 | +0.65 | 13.5% | 755 | — | — | 4.74 | 4.72 | 4.75 | — |
| — | 20.47 | 24.32 | 22.39 | +0.64 | 13.4% | 756 | 13.4% | -0.37 | 4.92 | 4.91 | 4.94 | — |
| — | 19.66 | 23.51 | 21.59 | +0.63 | 13.3% | 757 | 13.3% | -0.38 | 5.13 | 5.11 | 5.15 | — |
| — | 18.87 | 22.72 | 20.80 | +0.62 | 13.2% | 758 | 13.2% | -0.40 | 5.34 | 5.33 | 5.36 | — |
| — | 18.09 | 21.94 | 20.02 | +0.60 | 13.1% | 759 | 13.1% | -0.41 | 5.57 | 5.55 | 5.58 | — |
| — | 18.10 | 21.17 | 19.64 | +0.59 | 13.0% | 760 | 13.0% | -0.42 | 5.80 | 5.78 | 5.82 | — |
| — | 17.91 | 19.00 | 18.45 | +0.58 | 12.8% | 761 | 12.8% | -0.44 | 6.04 | 6.03 | 6.06 | — |
| — | 17.21 | 18.24 | 17.73 | +0.56 | 12.7% | 762 | 12.7% | -0.45 | 6.30 | 6.29 | 6.32 | — |
| — | 16.45 | 17.50 | 16.98 | +0.55 | 12.6% | 763 | 12.6% | -0.46 | 6.58 | 6.55 | 6.60 | — |
| — | 15.73 | 16.76 | 16.25 | +0.54 | 12.5% | 764 | 12.5% | -0.48 | 6.86 | 6.84 | 6.88 | — |
| — | 15.40 | 15.85 | 15.62 | +0.52 | 12.4% | 765 | 12.4% | -0.49 | 7.14 | 7.13 | 7.16 | — |
| — | 14.68 | 15.22 | 14.95 | +0.51 | 12.3% | 766 | 12.3% | -0.51 | 7.46 | 7.44 | 7.49 | — |
| — | 13.77 | 14.50 | 14.13 | +0.49 | 12.2% | 767 | 12.2% | -0.53 | 7.79 | 7.77 | 7.80 | — |
| — | 13.09 | 13.83 | 13.46 | +0.47 | 12.1% | 768 | 12.1% | -0.54 | 8.12 | 8.10 | 8.14 | — |
| — | 12.45 | 13.16 | 12.80 | +0.46 | 12.0% | 769 | 12.0% | -0.56 | 8.48 | 8.46 | 8.50 | — |
| — | 12.07 | 12.24 | 12.15 | +0.44 | 11.9% | 770 | 11.9% | -0.58 | 8.84 | 8.83 | 8.85 | — |
| — | 11.51 | 11.55 | 11.53 | +0.43 | 11.8% | 771 | 11.8% | -0.59 | 9.24 | 9.22 | 9.26 | — |
| — | 10.90 | 10.94 | 10.92 | +0.41 | 11.7% | 772 | 11.7% | -0.61 | 9.64 | 9.62 | 9.66 | — |
| — | 10.31 | 10.36 | 10.34 | +0.40 | 11.6% | 773 | 11.6% | -0.63 | 10.06 | 10.04 | 10.08 | — |
| — | 9.74 | 9.78 | 9.76 | +0.38 | 11.5% | 774 | 11.5% | -0.64 | 10.49 | 10.48 | 10.50 | — |
| — | 9.19 | 9.23 | 9.21 | +0.36 | 11.4% | 775 | 11.4% | -0.66 | 10.96 | 10.94 | 10.98 | — |
| — | 8.65 | 8.69 | 8.67 | +0.35 | 11.4% | 776 | 11.4% | -0.68 | 11.45 | 11.42 | 11.47 | — |
| — | 8.13 | 8.17 | 8.15 | +0.33 | 11.3% | 777 | 11.3% | -0.69 | 11.88 | 11.23 | 12.53 | — |
| — | 7.63 | 7.67 | 7.65 | +0.31 | 11.2% | 778 | 11.2% | -0.71 | 12.39 | 11.73 | 13.06 | — |
| — | 7.15 | 7.19 | 7.17 | +0.30 | 11.1% | 779 | 11.1% | -0.73 | 12.92 | 12.24 | 13.60 | — |
| — | 6.70 | 6.73 | 6.71 | +0.28 | 11.0% | 780 | 11.0% | -0.74 | 13.47 | 12.78 | 14.16 | — |
| — | 6.25 | 6.29 | 6.27 | +0.27 | 10.9% | 781 | 10.9% | -0.76 | 14.04 | 13.34 | 14.74 | — |
| — | 5.83 | 5.87 | 5.85 | +0.25 | 10.9% | 782 | 10.9% | -0.77 | 14.64 | 13.97 | 15.31 | — |
| — | 5.43 | 5.46 | 5.45 | +0.24 | 10.8% | 783 | 10.8% | -0.79 | 15.24 | 14.54 | 15.95 | — |
| — | 5.04 | 5.08 | 5.06 | +0.22 | 10.7% | 784 | 10.7% | -0.80 | 15.89 | 15.17 | 16.61 | — |
| — | 4.68 | 4.71 | 4.70 | +0.21 | 10.7% | 785 | 10.7% | -0.82 | 16.55 | 15.82 | 17.27 | — |
| — | 4.34 | 4.37 | 4.36 | +0.19 | 10.6% | 786 | 10.6% | -0.83 | 17.22 | 16.49 | 17.95 | — |
| — | 4.01 | 4.04 | 4.03 | +0.18 | 10.6% | 787 | 10.6% | -0.84 | 17.91 | 17.18 | 18.65 | — |
| — | 3.70 | 3.73 | 3.71 | +0.17 | 10.5% | 788 | 10.5% | -0.86 | 19.20 | 17.87 | 20.53 | — |
| — | 3.41 | 3.44 | 3.42 | +0.16 | 10.5% | 789 | 10.5% | -0.87 | 19.93 | 18.60 | 21.26 | — |
| — | 3.14 | 3.17 | 3.15 | +0.15 | 10.4% | 790 | 10.4% | -0.88 | 20.67 | 19.37 | 21.97 | — |
| — | 2.88 | 2.91 | 2.90 | +0.14 | 10.4% | 791 | 10.4% | -0.89 | 21.29 | 20.13 | 22.45 | — |
| — | 2.65 | 2.67 | 2.66 | +0.12 | 10.3% | 792 | 10.3% | -0.90 | 21.66 | 19.74 | 23.57 | — |
| — | 2.42 | 2.45 | 2.44 | +0.12 | 10.3% | 793 | 10.3% | -0.91 | 22.46 | 20.55 | 24.37 | — |
| — | 2.21 | 2.24 | 2.23 | +0.11 | 10.2% | 794 | 10.2% | -0.92 | 23.27 | 21.36 | 25.19 | — |
| — | 2.02 | 2.05 | 2.04 | +0.10 | 10.2% | 795 | 10.2% | -0.93 | 24.11 | 22.20 | 26.02 | — |
| — | 1.85 | 1.87 | 1.86 | +0.09 | 10.2% | 796 | 10.2% | -0.93 | 24.95 | 23.04 | 26.87 | — |
| — | 1.68 | 1.71 | 1.70 | +0.08 | 10.1% | 797 | 10.1% | -0.94 | 25.82 | 23.90 | 27.73 | — |
| — | 1.53 | 1.55 | 1.54 | +0.08 | 10.1% | 798 | 10.1% | -0.95 | 26.68 | 24.77 | 28.60 | — |
| — | 1.39 | 1.42 | 1.41 | +0.07 | 10.1% | 799 | 10.1% | -0.95 | 27.57 | 25.65 | 29.48 | — |
| — | 1.26 | 1.29 | 1.27 | +0.06 | 10.1% | 800 | 10.1% | -0.96 | 28.64 | 26.88 | 30.39 | — |
| — | 1.15 | 1.17 | 1.16 | +0.06 | 10.1% | 801 | 10.1% | -0.96 | 29.36 | 27.45 | 31.28 | — |
| — | 1.04 | 1.06 | 1.05 | +0.05 | 10.0% | 802 | 10.0% | -0.97 | 30.29 | 28.37 | 32.20 | — |
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.