Spot 769.79
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.26 | 30.39 | 30.32 | +0.97 | 16.0% | 740 | — | — | 0.23 | 0.23 | 0.24 | — |
| — | 29.27 | 29.40 | 29.34 | — | — | 741 | 15.7% | -0.03 | 0.24 | 0.24 | 0.25 | — |
| — | 28.29 | 28.42 | 28.36 | +0.97 | 15.4% | 742 | 15.4% | -0.03 | 0.27 | 0.26 | 0.27 | — |
| — | 27.31 | 27.44 | 27.38 | +0.96 | 15.1% | 743 | 15.1% | -0.04 | 0.28 | 0.27 | 0.28 | — |
| — | 26.33 | 26.46 | 26.39 | — | — | 744 | — | — | 0.29 | 0.29 | 0.30 | — |
| — | 25.35 | 25.48 | 25.41 | — | — | 745 | — | — | 0.33 | 0.32 | 0.33 | — |
| — | 24.38 | 24.50 | 24.44 | — | — | 746 | — | — | 0.34 | 0.34 | 0.35 | — |
| — | 23.41 | 23.53 | 23.47 | — | — | 747 | — | — | 0.38 | 0.37 | 0.38 | — |
| — | 22.44 | 22.56 | 22.50 | — | — | 748 | 13.8% | -0.05 | 0.41 | 0.40 | 0.41 | — |
| — | 21.48 | 21.60 | 21.54 | — | — | 749 | — | — | 0.43 | 0.43 | 0.44 | — |
| — | 20.52 | 20.63 | 20.57 | — | — | 750 | — | — | 0.47 | 0.47 | 0.48 | — |
| — | 19.57 | 19.68 | 19.62 | — | — | 751 | — | — | 0.53 | 0.52 | 0.53 | — |
| — | 18.62 | 18.73 | 18.68 | — | — | 752 | — | — | 0.57 | 0.57 | 0.58 | — |
| — | 17.68 | 17.78 | 17.73 | — | — | 753 | — | — | 0.63 | 0.62 | 0.64 | — |
| — | 16.74 | 16.85 | 16.80 | +0.91 | 12.5% | 754 | 12.5% | -0.09 | 0.69 | 0.68 | 0.70 | — |
| — | 15.82 | 15.92 | 15.87 | +0.90 | 12.2% | 755 | 12.2% | -0.10 | 0.77 | 0.76 | 0.77 | — |
| — | 14.90 | 15.00 | 14.95 | +0.89 | 12.0% | 756 | 12.0% | -0.11 | 0.84 | 0.84 | 0.85 | — |
| — | 13.99 | 14.09 | 14.04 | +0.88 | 11.8% | 757 | 11.8% | -0.12 | 0.94 | 0.93 | 0.94 | — |
| — | 13.10 | 13.19 | 13.14 | +0.87 | 11.6% | 758 | 11.6% | -0.13 | 1.04 | 1.03 | 1.05 | — |
| — | 12.22 | 12.30 | 12.26 | +0.86 | 11.4% | 759 | 11.4% | -0.14 | 1.16 | 1.15 | 1.17 | — |
| — | 11.36 | 11.43 | 11.39 | +0.84 | 11.2% | 760 | 11.2% | -0.16 | 1.29 | 1.28 | 1.30 | — |
| — | 10.51 | 10.57 | 10.54 | +0.83 | 11.0% | 761 | 11.0% | -0.17 | 1.44 | 1.43 | 1.45 | — |
| — | 9.68 | 9.74 | 9.71 | +0.81 | 10.8% | 762 | 10.8% | -0.19 | 1.61 | 1.60 | 1.62 | — |
| — | 8.87 | 8.93 | 8.90 | +0.80 | 10.6% | 763 | 10.6% | -0.21 | 1.80 | 1.79 | 1.81 | — |
| — | 8.09 | 8.14 | 8.12 | +0.78 | 10.4% | 764 | 10.4% | -0.23 | 2.01 | 2.00 | 2.02 | — |
| — | 7.33 | 7.38 | 7.36 | +0.75 | 10.2% | 765 | 10.2% | -0.25 | 2.25 | 2.24 | 2.25 | — |
| — | 6.60 | 6.64 | 6.62 | +0.73 | 10.0% | 766 | 10.0% | -0.27 | 2.52 | 2.51 | 2.53 | — |
| — | 5.91 | 5.94 | 5.92 | +0.71 | 9.8% | 767 | — | — | 2.82 | 2.81 | 2.83 | — |
| — | 5.25 | 5.28 | 5.26 | — | — | 768 | 9.7% | -0.31 | 3.16 | 3.15 | 3.17 | — |
| — | 4.63 | 4.65 | 4.64 | +0.65 | 9.5% | 769 | — | — | 3.54 | 3.53 | 3.55 | — |
| — | 4.04 | 4.07 | 4.05 | +0.62 | 9.4% | 770 | 9.4% | -0.38 | 3.96 | 3.95 | 3.98 | — |
| — | 3.51 | 3.53 | 3.52 | +0.60 | 9.2% | 771 | — | — | 4.43 | 4.42 | 4.44 | — |
| — | 3.02 | 3.04 | 3.03 | +0.57 | 9.2% | 772 | 9.2% | -0.44 | 4.95 | 4.93 | 4.96 | — |
| — | 2.57 | 2.59 | 2.58 | +0.54 | 9.0% | 773 | 9.0% | -0.47 | 5.50 | 5.49 | 5.52 | — |
| — | 2.18 | 2.19 | 2.19 | +0.50 | 8.9% | 774 | 8.9% | -0.51 | 6.12 | 6.10 | 6.13 | — |
| — | 1.82 | 1.84 | 1.83 | +0.46 | 8.8% | 775 | 8.8% | -0.55 | 6.77 | 6.75 | 6.79 | — |
| — | 1.51 | 1.53 | 1.52 | +0.43 | 8.8% | 776 | 8.8% | -0.58 | 7.47 | 7.45 | 7.50 | — |
| — | 1.25 | 1.26 | 1.25 | +0.39 | 8.7% | 777 | 8.7% | -0.62 | 8.22 | 8.19 | 8.25 | — |
| — | 1.03 | 1.04 | 1.03 | +0.36 | 8.7% | 778 | 8.7% | -0.66 | 9.01 | 8.97 | 9.05 | — |
| — | 0.82 | 0.84 | 0.83 | +0.31 | 8.6% | 779 | 8.6% | -0.70 | 9.84 | 9.79 | 9.88 | — |
| — | 0.66 | 0.68 | 0.67 | +0.28 | 8.6% | 780 | 8.6% | -0.73 | 10.69 | 10.64 | 10.73 | — |
| — | 0.53 | 0.55 | 0.54 | +0.25 | 8.6% | 781 | 8.6% | -0.78 | 11.57 | 11.52 | 11.62 | — |
| — | 0.42 | 0.43 | 0.42 | +0.22 | 8.5% | 782 | 8.5% | -0.81 | 12.48 | 12.43 | 12.53 | — |
| — | 0.33 | 0.35 | 0.34 | +0.19 | 8.6% | 783 | 8.6% | -0.84 | 13.41 | 13.35 | 13.47 | — |
| — | 0.26 | 0.28 | 0.27 | +0.16 | 8.6% | 784 | 8.6% | -0.87 | 14.36 | 14.30 | 14.42 | — |
| — | 0.21 | 0.22 | 0.21 | +0.14 | 8.6% | 785 | 8.6% | -0.90 | 15.32 | 15.26 | 15.38 | — |
| — | 0.17 | 0.18 | 0.17 | +0.12 | 8.7% | 786 | 8.7% | -0.92 | 16.30 | 16.23 | 16.36 | — |
| — | 0.14 | 0.15 | 0.14 | +0.10 | 8.8% | 787 | 8.8% | -0.94 | 17.28 | 17.22 | 17.34 | — |
| — | 0.11 | 0.12 | 0.12 | +0.08 | 8.9% | 788 | 8.9% | -0.96 | 18.27 | 18.20 | 18.33 | — |
| — | 0.09 | 0.10 | 0.10 | +0.07 | 9.0% | 789 | — | — | 19.27 | 19.20 | 19.33 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 9.1% | 790 | 9.1% | -0.99 | 20.27 | 20.20 | 20.33 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 9.3% | 791 | 9.3% | -1.00 | 21.27 | 21.20 | 21.33 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 9.5% | 792 | 9.5% | -1.00 | 22.27 | 22.20 | 22.33 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 9.7% | 793 | 9.7% | -1.00 | 23.27 | 23.20 | 23.33 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 9.9% | 794 | 9.9% | -1.00 | 24.27 | 24.20 | 24.33 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 10.1% | 795 | 10.1% | -1.00 | 25.27 | 25.20 | 25.33 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 10.3% | 796 | 10.3% | -1.00 | 26.27 | 26.20 | 26.33 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 10.6% | 797 | 10.6% | -1.00 | 27.27 | 27.20 | 27.33 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 10.8% | 798 | 10.8% | -1.00 | 28.27 | 28.20 | 28.33 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 11.1% | 799 | — | — | 29.27 | 29.20 | 29.33 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 11.3% | 800 | 11.3% | -1.00 | 30.27 | 30.20 | 30.33 | — |
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.