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 | |
| — | 29.87 | 34.07 | 31.97 | — | — | 742 | — | — | 0.23 | 0.23 | 0.24 | — |
| — | 29.37 | 31.71 | 30.54 | — | — | 743 | — | — | 0.24 | 0.24 | 0.25 | — |
| — | 28.39 | 31.37 | 29.88 | — | — | 744 | — | — | 0.27 | 0.26 | 0.27 | — |
| — | 27.66 | 30.39 | 29.02 | — | — | 745 | 14.8% | -0.11 | 0.28 | 0.28 | 0.29 | — |
| — | 26.43 | 29.41 | 27.92 | — | — | 746 | — | — | 0.30 | 0.30 | 0.31 | — |
| 171 | 25.46 | 28.44 | 26.95 | +0.87 | 14.3% | 747 | 14.3% | -0.13 | 0.34 | 0.33 | 0.34 | 1,568 |
| 541 | 24.49 | 26.38 | 25.43 | +0.86 | 14.1% | 748 | 14.1% | -0.14 | 0.36 | 0.36 | 0.37 | — |
| — | 23.52 | 26.50 | 25.01 | +0.85 | 13.9% | 749 | — | — | 0.40 | 0.39 | 0.40 | — |
| — | 23.64 | 24.29 | 23.96 | — | — | 750 | — | — | 0.43 | 0.43 | 0.44 | — |
| — | 21.92 | 24.12 | 23.02 | — | — | 751 | — | — | 0.47 | 0.47 | 0.48 | — |
| — | 20.96 | 23.18 | 22.07 | — | — | 752 | — | — | 0.52 | 0.51 | 0.52 | — |
| — | 20.78 | 21.64 | 21.21 | +0.80 | 13.1% | 753 | — | — | 0.56 | 0.56 | 0.57 | — |
| — | 19.84 | 20.68 | 20.26 | — | — | 754 | — | — | 0.62 | 0.62 | 0.63 | — |
| — | 18.90 | 19.76 | 19.33 | +0.76 | 12.8% | 755 | 12.8% | -0.24 | 0.69 | 0.68 | 0.70 | — |
| — | 18.09 | 18.77 | 18.43 | +0.75 | 12.6% | 756 | 12.6% | -0.26 | 0.76 | 0.75 | 0.76 | — |
| — | 16.08 | 18.67 | 17.38 | +0.73 | 12.4% | 757 | 12.4% | -0.28 | 0.83 | 0.83 | 0.84 | — |
| — | 15.16 | 17.61 | 16.39 | +0.71 | 12.2% | 758 | 12.2% | -0.30 | 0.93 | 0.92 | 0.93 | — |
| — | 15.37 | 15.73 | 15.55 | +0.69 | 12.1% | 759 | 12.1% | -0.32 | 1.02 | 1.02 | 1.03 | — |
| — | 14.49 | 14.84 | 14.66 | +0.66 | 11.9% | 760 | 11.9% | -0.34 | 1.14 | 1.13 | 1.14 | — |
| — | 13.60 | 13.96 | 13.78 | +0.64 | 11.7% | 761 | 11.7% | -0.37 | 1.25 | 1.25 | 1.26 | — |
| — | 12.73 | 13.10 | 12.91 | +0.62 | 11.6% | 762 | 11.6% | -0.39 | 1.39 | 1.38 | 1.40 | — |
| — | 11.88 | 12.24 | 12.06 | +0.59 | 11.4% | 763 | 11.4% | -0.42 | 1.54 | 1.53 | 1.55 | — |
| — | 11.06 | 11.40 | 11.23 | +0.56 | 11.2% | 764 | 11.2% | -0.45 | 1.71 | 1.70 | 1.72 | — |
| — | 10.25 | 10.59 | 10.42 | +0.53 | 11.1% | 765 | 11.1% | -0.48 | 1.89 | 1.88 | 1.90 | — |
| — | 9.46 | 9.80 | 9.63 | +0.50 | 10.9% | 766 | 10.9% | -0.51 | 2.10 | 2.09 | 2.11 | — |
| — | 8.75 | 9.01 | 8.88 | +0.47 | 10.8% | 767 | 10.8% | -0.54 | 2.33 | 2.32 | 2.34 | — |
| — | 8.00 | 8.23 | 8.12 | +0.44 | 10.6% | 768 | 10.6% | -0.57 | 2.59 | 2.58 | 2.60 | — |
| — | 7.23 | 7.55 | 7.39 | +0.41 | 10.5% | 769 | 10.5% | -0.61 | 2.87 | 2.86 | 2.88 | — |
| — | 6.63 | 6.80 | 6.71 | +0.37 | 10.3% | 770 | 10.3% | -0.64 | 3.19 | 3.18 | 3.20 | — |
| — | 5.89 | 6.21 | 6.05 | +0.34 | 10.2% | 771 | 10.2% | -0.68 | 3.54 | 3.52 | 3.55 | — |
| — | 5.28 | 5.54 | 5.41 | +0.31 | 10.1% | 772 | 10.1% | -0.71 | 3.92 | 3.90 | 3.93 | — |
| — | 4.84 | 4.87 | 4.86 | +0.28 | 10.0% | 773 | 10.0% | -0.74 | 4.33 | 4.32 | 4.35 | — |
| — | 4.29 | 4.31 | 4.30 | +0.25 | 9.8% | 774 | 9.8% | -0.78 | 4.79 | 4.77 | 4.80 | — |
| — | 3.78 | 3.80 | 3.79 | +0.22 | 9.8% | 775 | 9.8% | -0.81 | 5.28 | 5.21 | 5.34 | — |
| — | 3.31 | 3.32 | 3.31 | +0.19 | 9.7% | 776 | 9.7% | -0.84 | 5.80 | 5.70 | 5.91 | — |
| — | 2.87 | 2.90 | 2.88 | +0.17 | 9.6% | 777 | 9.6% | -0.87 | 6.26 | 6.09 | 6.44 | — |
| — | 2.47 | 2.49 | 2.48 | +0.15 | 9.5% | 778 | 9.5% | -0.90 | 7.00 | 6.71 | 7.29 | — |
| — | 2.12 | 2.13 | 2.12 | +0.12 | 9.4% | 779 | 9.4% | -0.92 | 7.65 | 7.36 | 7.94 | — |
| — | 1.80 | 1.82 | 1.81 | +0.10 | 9.3% | 780 | 9.3% | -0.94 | 8.35 | 8.05 | 8.65 | — |
| — | 1.52 | 1.53 | 1.52 | +0.09 | 9.3% | 781 | 9.3% | -0.97 | 9.08 | 8.77 | 9.39 | — |
| — | 1.27 | 1.29 | 1.28 | +0.07 | 9.2% | 782 | 9.2% | -0.98 | 9.85 | 9.54 | 10.15 | — |
| — | 1.06 | 1.07 | 1.06 | +0.06 | 9.1% | 783 | 9.1% | -1.00 | 10.65 | 10.35 | 10.96 | — |
| — | 0.87 | 0.89 | 0.88 | +0.05 | 9.1% | 784 | 9.1% | -1.00 | 11.49 | 11.19 | 11.79 | — |
| — | 0.71 | 0.73 | 0.72 | +0.04 | 9.0% | 785 | 9.0% | -1.00 | 12.35 | 12.05 | 12.64 | — |
| — | 0.58 | 0.59 | 0.58 | +0.04 | 9.0% | 786 | 9.0% | -1.00 | 13.38 | 12.00 | 14.75 | — |
| — | 0.47 | 0.48 | 0.47 | +0.03 | 9.0% | 787 | 9.0% | -1.00 | 14.14 | 12.22 | 16.07 | — |
| — | 0.38 | 0.39 | 0.39 | +0.02 | 9.0% | 788 | 9.0% | -1.00 | 15.14 | 13.22 | 17.06 | — |
| — | 0.31 | 0.32 | 0.32 | +0.02 | 9.0% | 789 | 9.0% | -1.00 | 16.14 | 14.22 | 18.06 | — |
| — | 0.25 | 0.26 | 0.26 | +0.02 | 9.0% | 790 | 9.0% | -1.00 | 17.14 | 15.22 | 19.06 | — |
| — | 0.20 | 0.21 | 0.20 | +0.01 | 9.0% | 791 | 9.0% | -1.00 | 18.14 | 16.22 | 20.06 | — |
| — | 0.16 | 0.17 | 0.17 | +0.01 | 9.0% | 792 | 9.0% | -1.00 | 19.14 | 17.22 | 21.06 | — |
| — | 0.13 | 0.14 | 0.14 | +0.01 | 9.1% | 793 | 9.1% | -1.00 | 20.14 | 18.22 | 22.06 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 9.1% | 794 | 9.1% | -1.00 | 20.98 | 18.79 | 23.18 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 9.2% | 795 | 9.2% | -1.00 | 21.95 | 19.70 | 24.19 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 796 | 9.3% | -1.00 | 22.93 | 20.71 | 25.14 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 9.4% | 797 | — | — | 23.95 | 21.70 | 26.19 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 798 | 9.5% | -1.00 | 24.96 | 22.79 | 27.14 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 9.7% | 799 | 9.7% | -1.00 | 25.92 | 23.70 | 28.14 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 9.9% | 800 | 9.9% | -1.00 | 26.94 | 24.70 | 29.18 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 10.0% | 801 | 10.0% | -1.00 | 27.97 | 25.76 | 30.18 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 10.2% | 802 | 10.2% | -1.00 | 28.96 | 26.74 | 31.18 | — |
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.