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 | |
| — | 29.48 | 33.00 | 31.24 | +0.93 | 15.2% | 740 | 15.2% | -0.09 | 1.07 | 1.07 | 1.08 | — |
| — | 28.53 | 32.05 | 30.29 | +0.93 | 15.1% | 741 | — | — | 1.14 | 1.13 | 1.14 | — |
| — | 27.58 | 31.10 | 29.34 | — | — | 742 | — | — | 1.21 | 1.20 | 1.22 | — |
| — | 26.64 | 30.16 | 28.40 | — | — | 743 | — | — | 1.27 | 1.27 | 1.28 | — |
| — | 25.70 | 29.22 | 27.46 | — | — | 744 | — | — | 1.35 | 1.34 | 1.36 | — |
| — | 24.77 | 28.29 | 26.53 | — | — | 745 | — | — | 1.43 | 1.42 | 1.44 | — |
| — | 23.84 | 27.34 | 25.59 | — | — | 746 | — | — | 1.51 | 1.51 | 1.52 | — |
| — | 22.91 | 26.42 | 24.66 | — | — | 747 | 14.0% | -0.13 | 1.60 | 1.60 | 1.61 | — |
| — | 21.99 | 24.50 | 23.25 | — | — | 748 | — | — | 1.71 | 1.70 | 1.71 | — |
| — | 21.08 | 24.59 | 22.84 | — | — | 749 | — | — | 1.80 | 1.80 | 1.81 | — |
| — | 21.67 | 22.00 | 21.84 | — | — | 750 | 13.5% | -0.15 | 1.92 | 1.91 | 1.92 | — |
| — | 19.28 | 22.77 | 21.02 | — | — | 751 | 13.4% | -0.16 | 2.04 | 2.03 | 2.05 | — |
| — | 18.39 | 21.88 | 20.14 | +0.86 | 13.2% | 752 | 13.2% | -0.17 | 2.17 | 2.16 | 2.18 | — |
| — | 17.50 | 20.99 | 19.25 | +0.85 | 13.0% | 753 | 13.0% | -0.18 | 2.31 | 2.30 | 2.31 | — |
| — | 16.98 | 20.15 | 18.57 | +0.84 | 12.8% | 754 | 12.8% | -0.19 | 2.46 | 2.45 | 2.47 | — |
| — | 17.27 | 17.77 | 17.52 | +0.83 | 12.7% | 755 | 12.7% | -0.20 | 2.62 | 2.61 | 2.62 | — |
| — | 15.25 | 18.43 | 16.84 | +0.82 | 12.5% | 756 | 12.5% | -0.21 | 2.79 | 2.78 | 2.80 | — |
| — | 14.39 | 17.59 | 15.99 | +0.81 | 12.4% | 757 | 12.4% | -0.22 | 2.98 | 2.97 | 2.99 | — |
| — | 13.55 | 16.76 | 15.15 | +0.80 | 12.2% | 758 | 12.2% | -0.23 | 3.17 | 3.16 | 3.17 | — |
| — | 13.75 | 15.92 | 14.84 | +0.79 | 12.0% | 759 | 12.0% | -0.25 | 3.38 | 3.38 | 3.39 | — |
| — | 13.18 | 13.56 | 13.37 | +0.77 | 11.9% | 760 | 11.9% | -0.26 | 3.62 | 3.60 | 3.63 | — |
| — | 12.17 | 14.19 | 13.18 | +0.76 | 11.7% | 761 | — | — | 3.86 | 3.85 | 3.87 | — |
| — | 11.40 | 12.30 | 11.85 | — | — | 762 | 11.5% | -0.29 | 4.12 | 4.11 | 4.13 | — |
| — | 10.64 | 12.61 | 11.62 | — | — | 763 | — | — | 4.41 | 4.39 | 4.42 | — |
| — | 9.95 | 10.81 | 10.38 | — | — | 764 | — | — | 4.71 | 4.69 | 4.72 | — |
| — | 9.41 | 9.81 | 9.61 | — | — | 765 | 11.1% | -0.35 | 5.03 | 5.02 | 5.04 | — |
| — | 8.53 | 8.97 | 8.75 | +0.68 | 10.9% | 766 | 10.9% | -0.37 | 5.37 | 5.36 | 5.38 | — |
| — | 8.25 | 8.29 | 8.27 | +0.66 | 10.8% | 767 | 10.8% | -0.39 | 5.74 | 5.73 | 5.75 | — |
| — | 7.60 | 7.64 | 7.62 | +0.64 | 10.7% | 768 | 10.7% | -0.41 | 6.13 | 6.13 | 6.14 | — |
| — | 6.99 | 7.02 | 7.00 | +0.62 | 10.5% | 769 | 10.5% | -0.43 | 6.55 | 6.55 | 6.56 | — |
| — | 6.40 | 6.43 | 6.42 | +0.60 | 10.4% | 770 | 10.4% | -0.45 | 7.00 | 7.00 | 7.01 | — |
| — | 5.83 | 5.87 | 5.85 | +0.57 | 10.3% | 771 | 10.3% | -0.47 | 7.50 | 7.28 | 7.73 | — |
| — | 5.30 | 5.34 | 5.32 | +0.55 | 10.2% | 772 | 10.2% | -0.50 | 7.96 | 7.67 | 8.26 | — |
| — | 4.81 | 4.83 | 4.82 | +0.53 | 10.1% | 773 | 10.1% | -0.52 | 8.48 | 8.42 | 8.55 | — |
| — | 4.34 | 4.36 | 4.35 | +0.50 | 10.1% | 774 | 10.1% | -0.54 | 9.06 | 8.77 | 9.36 | — |
| — | 3.88 | 3.92 | 3.90 | +0.48 | 9.9% | 775 | 9.9% | -0.57 | 9.60 | 9.36 | 9.83 | — |
| — | 3.48 | 3.50 | 3.49 | +0.46 | 9.8% | 776 | 9.8% | -0.59 | 10.29 | 10.02 | 10.57 | — |
| — | 3.09 | 3.12 | 3.10 | +0.43 | 9.8% | 777 | 9.8% | -0.62 | 10.95 | 10.66 | 11.23 | — |
| — | 2.74 | 2.77 | 2.75 | +0.41 | 9.7% | 778 | 9.7% | -0.64 | 11.61 | 11.31 | 11.90 | — |
| — | 2.43 | 2.45 | 2.44 | +0.38 | 9.6% | 779 | 9.6% | -0.66 | 12.39 | 10.64 | 14.15 | — |
| — | 2.12 | 2.15 | 2.13 | +0.36 | 9.5% | 780 | 9.5% | -0.69 | 13.21 | 12.45 | 13.98 | — |
| — | 1.87 | 1.89 | 1.88 | +0.33 | 9.5% | 781 | 9.5% | -0.71 | 13.91 | 12.17 | 15.66 | — |
| — | 1.63 | 1.65 | 1.64 | +0.31 | 9.4% | 782 | 9.4% | -0.73 | 14.69 | 12.94 | 16.44 | — |
| — | 1.40 | 1.43 | 1.42 | +0.28 | 9.4% | 783 | 9.4% | -0.75 | 15.51 | 13.76 | 17.25 | — |
| — | 1.21 | 1.24 | 1.23 | +0.26 | 9.3% | 784 | 9.3% | -0.78 | 16.32 | 14.57 | 18.08 | — |
| — | 1.05 | 1.07 | 1.06 | +0.24 | 9.3% | 785 | 9.3% | -0.79 | 17.14 | 15.63 | 18.65 | — |
| — | 0.90 | 0.92 | 0.91 | +0.22 | 9.3% | 786 | 9.3% | -0.81 | 18.05 | 16.29 | 19.80 | — |
| — | 0.77 | 0.79 | 0.78 | +0.20 | 9.3% | 787 | 9.3% | -0.83 | 18.96 | 17.24 | 20.69 | — |
| — | 0.65 | 0.67 | 0.66 | +0.18 | 9.2% | 788 | 9.2% | -0.84 | 19.87 | 18.15 | 21.59 | — |
| — | 0.56 | 0.58 | 0.57 | +0.16 | 9.2% | 789 | 9.2% | -0.86 | 20.77 | 19.03 | 22.50 | — |
| — | 0.47 | 0.49 | 0.48 | +0.15 | 9.2% | 790 | 9.2% | -0.88 | 21.69 | 19.95 | 23.43 | — |
| — | 0.40 | 0.42 | 0.41 | +0.13 | 9.2% | 791 | 9.2% | -0.89 | 22.61 | 20.85 | 24.37 | — |
| — | 0.34 | 0.36 | 0.35 | +0.12 | 9.2% | 792 | 9.2% | -0.90 | 23.55 | 21.80 | 25.31 | — |
| — | 0.29 | 0.31 | 0.30 | +0.11 | 9.2% | 793 | — | — | 24.51 | 22.75 | 26.27 | — |
| — | 0.25 | 0.27 | 0.26 | — | — | 794 | 9.3% | -0.92 | 25.47 | 23.71 | 27.23 | — |
| — | 0.22 | 0.23 | 0.23 | +0.08 | 9.3% | 795 | 9.3% | -0.93 | 26.44 | 24.68 | 28.20 | — |
| — | 0.19 | 0.20 | 0.20 | +0.07 | 9.4% | 796 | 9.4% | -0.94 | 27.41 | 25.65 | 29.17 | — |
| — | 0.17 | 0.18 | 0.17 | +0.07 | 9.5% | 797 | 9.5% | -0.95 | 28.39 | 26.63 | 30.14 | — |
| — | 0.15 | 0.16 | 0.15 | +0.06 | 9.5% | 798 | 9.5% | -0.95 | 29.37 | 27.61 | 31.13 | — |
| — | 0.13 | 0.14 | 0.14 | +0.05 | 9.6% | 799 | 9.6% | -0.96 | 30.35 | 28.59 | 32.11 | — |
| — | 0.11 | 0.12 | 0.12 | +0.05 | 9.7% | 800 | 9.7% | -0.96 | 31.34 | 29.58 | 33.09 | — |
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.