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 | |
| — | 31.52 | 34.74 | 33.13 | +0.86 | 15.2% | 740 | 15.2% | -0.15 | 2.99 | 2.98 | 3.00 | — |
| — | 30.56 | 33.85 | 32.20 | +0.86 | 15.1% | 741 | 15.1% | -0.16 | 3.10 | 3.09 | 3.11 | — |
| — | 29.67 | 32.96 | 31.32 | +0.85 | 15.0% | 742 | 15.0% | -0.16 | 3.21 | 3.20 | 3.22 | — |
| — | 28.92 | 32.08 | 30.50 | +0.84 | 14.9% | 743 | 14.9% | -0.17 | 3.34 | 3.33 | 3.35 | — |
| — | 27.91 | 31.20 | 29.55 | +0.84 | 14.7% | 744 | 14.7% | -0.17 | 3.46 | 3.45 | 3.47 | — |
| — | 27.18 | 30.33 | 28.75 | +0.83 | 14.6% | 745 | 14.6% | -0.18 | 3.60 | 3.59 | 3.61 | — |
| — | 26.30 | 29.47 | 27.89 | +0.83 | 14.5% | 746 | 14.5% | -0.19 | 3.73 | 3.72 | 3.74 | — |
| — | 25.30 | 28.61 | 26.95 | +0.82 | 14.3% | 747 | 14.3% | -0.19 | 3.88 | 3.87 | 3.89 | — |
| — | 25.80 | 27.76 | 26.78 | +0.81 | 14.2% | 748 | 14.2% | -0.20 | 4.03 | 4.02 | 4.04 | — |
| — | 24.94 | 26.91 | 25.93 | +0.80 | 14.1% | 749 | 14.1% | -0.21 | 4.20 | 4.18 | 4.21 | — |
| — | 24.10 | 26.08 | 25.09 | +0.80 | 14.0% | 750 | 14.0% | -0.22 | 4.36 | 4.35 | 4.37 | — |
| — | 21.93 | 25.25 | 23.59 | +0.79 | 13.8% | 751 | 13.8% | -0.23 | 4.54 | 4.53 | 4.55 | — |
| — | 22.11 | 23.27 | 22.69 | +0.78 | 13.7% | 752 | 13.7% | -0.23 | 4.72 | 4.71 | 4.73 | — |
| — | 21.31 | 22.41 | 21.86 | +0.77 | 13.6% | 753 | 13.6% | -0.24 | 4.91 | 4.90 | 4.92 | — |
| — | 20.51 | 21.64 | 21.07 | +0.76 | 13.4% | 754 | 13.4% | -0.25 | 5.11 | 5.10 | 5.12 | — |
| — | 19.73 | 21.53 | 20.63 | +0.75 | 13.3% | 755 | 13.3% | -0.26 | 5.32 | 5.31 | 5.33 | — |
| — | 18.95 | 20.04 | 19.50 | +0.74 | 13.2% | 756 | 13.2% | -0.27 | 5.55 | 5.54 | 5.56 | — |
| — | 18.19 | 19.26 | 18.73 | +0.73 | 13.1% | 757 | 13.1% | -0.28 | 5.78 | 5.77 | 5.79 | — |
| — | 17.43 | 18.49 | 17.96 | +0.72 | 12.9% | 758 | 12.9% | -0.29 | 6.03 | 6.01 | 6.04 | — |
| — | 16.69 | 17.73 | 17.21 | +0.71 | 12.8% | 759 | 12.8% | -0.30 | 6.27 | 6.26 | 6.28 | — |
| — | 15.96 | 17.92 | 16.94 | +0.70 | 12.7% | 760 | 12.7% | -0.31 | 6.54 | 6.53 | 6.55 | — |
| — | 15.27 | 16.25 | 15.76 | +0.69 | 12.6% | 761 | 12.6% | -0.33 | 6.82 | 6.81 | 6.82 | — |
| — | 14.96 | 15.53 | 15.24 | +0.67 | 12.5% | 762 | 12.5% | -0.34 | 7.12 | 7.10 | 7.14 | — |
| — | 13.84 | 14.82 | 14.33 | +0.66 | 12.3% | 763 | 12.3% | -0.35 | 7.41 | 7.40 | 7.42 | — |
| — | 13.16 | 14.13 | 13.64 | +0.65 | 12.2% | 764 | 12.2% | -0.37 | 7.74 | 7.72 | 7.76 | — |
| — | 12.63 | 13.28 | 12.96 | +0.63 | 12.1% | 765 | 12.1% | -0.38 | 8.08 | 8.06 | 8.10 | — |
| — | 12.04 | 12.78 | 12.41 | +0.62 | 12.0% | 766 | 12.0% | -0.39 | 8.43 | 8.41 | 8.45 | — |
| — | 11.61 | 11.82 | 11.71 | +0.61 | 11.9% | 767 | 11.9% | -0.41 | 8.79 | 8.78 | 8.80 | — |
| — | 11.01 | 11.04 | 11.03 | +0.59 | 11.8% | 768 | 11.8% | -0.42 | 9.17 | 9.16 | 9.18 | — |
| — | 10.40 | 10.43 | 10.41 | +0.58 | 11.6% | 769 | 11.6% | -0.44 | 9.57 | 9.57 | 9.58 | — |
| — | 9.80 | 9.84 | 9.82 | +0.56 | 11.5% | 770 | 11.5% | -0.45 | 9.99 | 9.99 | 10.00 | — |
| — | 9.23 | 9.26 | 9.24 | +0.55 | 11.4% | 771 | 11.4% | -0.47 | 10.44 | 10.43 | 10.44 | — |
| — | 8.67 | 8.71 | 8.69 | +0.53 | 11.3% | 772 | 11.3% | -0.49 | 10.88 | 10.88 | 10.89 | — |
| — | 8.13 | 8.17 | 8.15 | +0.52 | 11.2% | 773 | 11.2% | -0.50 | 11.37 | 11.36 | 11.37 | — |
| — | 7.62 | 7.65 | 7.63 | +0.50 | 11.1% | 774 | 11.1% | -0.52 | 11.79 | 11.36 | 12.21 | — |
| — | 7.12 | 7.16 | 7.14 | +0.48 | 11.0% | 775 | 11.0% | -0.54 | 12.27 | 11.99 | 12.55 | — |
| — | 6.64 | 6.68 | 6.66 | +0.47 | 11.0% | 776 | 11.0% | -0.55 | 12.90 | 12.52 | 13.29 | — |
| — | 6.18 | 6.22 | 6.20 | +0.45 | 10.9% | 777 | 10.9% | -0.57 | 13.46 | 13.07 | 13.85 | — |
| — | 5.74 | 5.78 | 5.76 | +0.43 | 10.8% | 778 | 10.8% | -0.59 | 14.04 | 13.63 | 14.45 | — |
| — | 5.33 | 5.36 | 5.34 | +0.42 | 10.7% | 779 | 10.7% | -0.61 | 14.60 | 13.89 | 15.31 | — |
| — | 4.95 | 4.97 | 4.96 | +0.40 | 10.6% | 780 | 10.6% | -0.62 | 15.21 | 14.49 | 15.94 | — |
| — | 4.57 | 4.59 | 4.58 | +0.38 | 10.5% | 781 | 10.5% | -0.64 | 15.88 | 15.16 | 16.60 | — |
| — | 4.21 | 4.23 | 4.22 | +0.37 | 10.5% | 782 | 10.5% | -0.66 | 17.02 | 15.78 | 18.27 | — |
| — | 3.86 | 3.90 | 3.88 | +0.35 | 10.4% | 783 | 10.4% | -0.67 | 17.29 | 15.61 | 18.96 | — |
| — | 3.56 | 3.58 | 3.57 | +0.33 | 10.3% | 784 | 10.3% | -0.69 | 17.99 | 16.32 | 19.66 | — |
| — | 3.25 | 3.28 | 3.27 | +0.32 | 10.3% | 785 | 10.3% | -0.71 | 18.72 | 17.05 | 20.39 | — |
| — | 2.97 | 3.01 | 2.99 | +0.30 | 10.2% | 786 | 10.2% | -0.72 | 19.46 | 17.80 | 21.13 | — |
| — | 2.72 | 2.75 | 2.73 | +0.28 | 10.1% | 787 | 10.1% | -0.74 | 20.23 | 18.57 | 21.90 | — |
| — | 2.48 | 2.50 | 2.49 | +0.27 | 10.1% | 788 | 10.1% | -0.76 | 21.02 | 19.35 | 22.68 | — |
| — | 2.25 | 2.28 | 2.27 | +0.25 | 10.0% | 789 | 10.0% | -0.77 | 21.82 | 20.16 | 23.48 | — |
| — | 2.05 | 2.07 | 2.06 | +0.24 | 10.0% | 790 | 10.0% | -0.79 | 22.64 | 20.98 | 24.29 | — |
| — | 1.86 | 1.88 | 1.87 | +0.23 | 9.9% | 791 | 9.9% | -0.80 | 23.48 | 21.82 | 25.13 | — |
| — | 1.68 | 1.70 | 1.69 | +0.22 | 9.9% | 792 | 9.9% | -0.82 | 24.32 | 22.67 | 25.97 | — |
| — | 1.52 | 1.54 | 1.53 | +0.20 | 9.9% | 793 | 9.9% | -0.83 | 25.18 | 23.53 | 26.83 | — |
| — | 1.37 | 1.39 | 1.38 | +0.18 | 9.8% | 794 | 9.8% | -0.84 | 26.06 | 24.41 | 27.71 | — |
| — | 1.24 | 1.25 | 1.25 | +0.17 | 9.8% | 795 | 9.8% | -0.86 | 26.95 | 25.30 | 28.60 | — |
| — | 1.11 | 1.13 | 1.12 | +0.16 | 9.8% | 796 | 9.8% | -0.87 | 27.84 | 26.20 | 29.49 | — |
| — | 1.00 | 1.02 | 1.01 | +0.15 | 9.7% | 797 | 9.7% | -0.88 | 28.77 | 27.14 | 30.40 | — |
| — | 0.90 | 0.92 | 0.91 | +0.14 | 9.7% | 798 | 9.7% | -0.89 | 29.68 | 28.04 | 31.33 | — |
| — | 0.81 | 0.83 | 0.82 | +0.13 | 9.7% | 799 | 9.7% | -0.90 | 30.61 | 28.97 | 32.25 | — |
| — | 0.73 | 0.74 | 0.73 | +0.12 | 9.7% | 800 | 9.7% | -0.91 | 31.55 | 29.90 | 33.19 | — |
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.