Spot 765.75
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.80 | 36.32 | 34.56 | +0.84 | 16.4% | 736 | — | — | 3.96 | 3.95 | 3.98 | — |
| — | 33.51 | 35.07 | 34.29 | — | — | 737 | — | — | 4.09 | 4.08 | 4.11 | — |
| — | 31.46 | 34.20 | 32.83 | — | — | 738 | 16.2% | -0.18 | 4.23 | 4.21 | 4.25 | — |
| — | 30.20 | 33.72 | 31.96 | — | — | 739 | — | — | 4.37 | 4.35 | 4.38 | — |
| — | 30.88 | 31.30 | 31.09 | +0.81 | 15.9% | 740 | — | — | 4.51 | 4.49 | 4.53 | — |
| — | 28.50 | 32.02 | 30.26 | +0.81 | 15.8% | 741 | — | — | 4.66 | 4.64 | 4.68 | — |
| — | 27.65 | 31.17 | 29.41 | — | — | 742 | 15.7% | -0.20 | 4.81 | 4.79 | 4.83 | — |
| — | 27.24 | 29.95 | 28.59 | — | — | 743 | 15.5% | -0.21 | 4.98 | 4.96 | 5.00 | — |
| — | 27.49 | 29.14 | 28.32 | — | — | 744 | 15.4% | -0.22 | 5.14 | 5.12 | 5.17 | — |
| — | 26.70 | 27.10 | 26.90 | — | — | 745 | 15.3% | -0.22 | 5.32 | 5.30 | 5.34 | — |
| — | 25.76 | 26.29 | 26.02 | +0.77 | 15.1% | 746 | — | — | 5.50 | 5.48 | 5.52 | — |
| — | 24.95 | 25.47 | 25.21 | +0.77 | 15.0% | 747 | — | — | 5.69 | 5.67 | 5.71 | — |
| — | 24.15 | 24.68 | 24.41 | +0.76 | 14.9% | 748 | 14.9% | -0.25 | 5.89 | 5.87 | 5.91 | — |
| — | 23.33 | 24.99 | 24.16 | +0.75 | 14.7% | 749 | 14.7% | -0.25 | 6.09 | 6.07 | 6.11 | — |
| — | 22.69 | 23.07 | 22.88 | +0.74 | 14.6% | 750 | 14.6% | -0.26 | 6.30 | 6.28 | 6.33 | — |
| — | 21.88 | 22.28 | 22.08 | +0.73 | 14.5% | 751 | 14.5% | -0.27 | 6.53 | 6.50 | 6.55 | — |
| — | 21.01 | 21.52 | 21.27 | — | — | 752 | 14.4% | -0.28 | 6.75 | 6.73 | 6.78 | — |
| — | 20.38 | 20.74 | 20.56 | +0.72 | 14.2% | 753 | — | — | 7.00 | 6.97 | 7.02 | — |
| — | 19.49 | 21.10 | 20.30 | +0.71 | 14.1% | 754 | 14.1% | -0.30 | 7.25 | 7.22 | 7.27 | — |
| — | 18.88 | 19.19 | 19.04 | — | — | 755 | — | — | 7.50 | 7.48 | 7.53 | — |
| — | 18.00 | 18.54 | 18.27 | — | — | 756 | — | — | 7.78 | 7.75 | 7.80 | — |
| — | 17.42 | 17.80 | 17.61 | — | — | 757 | — | — | 8.05 | 8.03 | 8.08 | — |
| — | 16.58 | 17.10 | 16.84 | — | — | 758 | — | — | 8.35 | 8.32 | 8.37 | — |
| — | 16.00 | 16.33 | 16.16 | — | — | 759 | — | — | 8.65 | 8.63 | 8.68 | — |
| — | 15.41 | 15.61 | 15.51 | — | — | 760 | — | — | 8.97 | 8.95 | 9.00 | — |
| — | 14.52 | 15.02 | 14.77 | — | — | 761 | — | — | 9.30 | 9.28 | 9.33 | — |
| — | 13.84 | 14.36 | 14.10 | — | — | 762 | — | — | 9.65 | 9.62 | 9.68 | — |
| — | 13.42 | 13.58 | 13.50 | — | — | 763 | 13.1% | -0.40 | 10.01 | 9.98 | 10.03 | — |
| — | 12.86 | 12.89 | 12.88 | +0.60 | 13.0% | 764 | 13.0% | -0.41 | 10.38 | 10.35 | 10.41 | — |
| — | 12.24 | 12.27 | 12.26 | +0.58 | 12.8% | 765 | 12.8% | -0.43 | 10.77 | 10.74 | 10.80 | — |
| — | 11.63 | 11.68 | 11.65 | +0.57 | 12.7% | 766 | — | — | 11.18 | 11.15 | 11.21 | — |
| — | 11.03 | 11.08 | 11.05 | +0.56 | 12.6% | 767 | 12.6% | -0.45 | 11.59 | 11.56 | 11.62 | — |
| — | 10.45 | 10.49 | 10.47 | +0.55 | 12.5% | 768 | — | — | 12.03 | 12.00 | 12.06 | — |
| — | 9.89 | 9.94 | 9.91 | +0.53 | 12.4% | 769 | 12.4% | -0.48 | 12.48 | 12.45 | 12.52 | — |
| — | 9.34 | 9.39 | 9.37 | +0.52 | 12.3% | 770 | 12.3% | -0.50 | 12.96 | 12.93 | 12.99 | — |
| — | 8.81 | 8.86 | 8.84 | +0.50 | 12.2% | 771 | — | — | 13.41 | 13.20 | 13.63 | — |
| — | 8.30 | 8.35 | 8.32 | — | — | 772 | 12.1% | -0.53 | 14.01 | 13.68 | 14.33 | — |
| — | 7.80 | 7.84 | 7.82 | +0.47 | 12.0% | 773 | 12.0% | -0.54 | 14.48 | 14.20 | 14.76 | — |
| — | 7.33 | 7.37 | 7.35 | +0.46 | 11.9% | 774 | 11.9% | -0.56 | 14.97 | 14.61 | 15.34 | — |
| — | 6.87 | 6.91 | 6.89 | +0.45 | 11.8% | 775 | 11.8% | -0.58 | 15.69 | 15.50 | 15.88 | — |
| — | 6.43 | 6.47 | 6.45 | +0.43 | 11.7% | 776 | 11.7% | -0.59 | 16.16 | 15.83 | 16.48 | — |
| — | 6.01 | 6.05 | 6.03 | +0.42 | 11.6% | 777 | 11.6% | -0.61 | 16.76 | 16.34 | 17.18 | — |
| — | 5.60 | 5.64 | 5.62 | +0.40 | 11.5% | 778 | 11.5% | -0.62 | 17.39 | 16.96 | 17.81 | — |
| — | 5.22 | 5.25 | 5.24 | +0.39 | 11.4% | 779 | 11.4% | -0.64 | 18.04 | 17.60 | 18.48 | — |
| — | 4.85 | 4.88 | 4.87 | +0.37 | 11.3% | 780 | 11.3% | -0.66 | 18.73 | 18.42 | 19.04 | — |
| — | 4.51 | 4.54 | 4.53 | +0.35 | 11.3% | 781 | 11.3% | -0.67 | 19.38 | 18.94 | 19.82 | — |
| — | 4.18 | 4.21 | 4.20 | +0.34 | 11.2% | 782 | 11.2% | -0.69 | 20.34 | 18.99 | 21.69 | — |
| — | 3.87 | 3.90 | 3.88 | +0.33 | 11.1% | 783 | 11.1% | -0.70 | 20.85 | 19.09 | 22.61 | — |
| — | 3.57 | 3.61 | 3.59 | +0.31 | 11.1% | 784 | 11.1% | -0.72 | 21.68 | 20.01 | 23.36 | — |
| — | 3.30 | 3.33 | 3.31 | +0.30 | 11.0% | 785 | 11.0% | -0.73 | 22.36 | 20.60 | 24.13 | — |
| — | 3.04 | 3.07 | 3.06 | +0.28 | 10.9% | 786 | 10.9% | -0.75 | 23.16 | 21.58 | 24.74 | — |
| — | 2.80 | 2.83 | 2.81 | +0.27 | 10.9% | 787 | 10.9% | -0.77 | 23.94 | 22.18 | 25.70 | — |
| — | 2.57 | 2.60 | 2.58 | +0.25 | 10.8% | 788 | 10.8% | -0.78 | 24.76 | 23.00 | 26.52 | — |
| — | 2.36 | 2.39 | 2.38 | +0.24 | 10.8% | 789 | 10.8% | -0.79 | 25.59 | 23.83 | 27.36 | — |
| — | 2.16 | 2.19 | 2.17 | +0.23 | 10.7% | 790 | 10.7% | -0.81 | 26.44 | 24.68 | 28.20 | — |
| — | 1.98 | 2.01 | 2.00 | +0.22 | 10.7% | 791 | 10.7% | -0.82 | 27.54 | 26.01 | 29.06 | — |
| — | 1.81 | 1.84 | 1.82 | +0.20 | 10.6% | 792 | 10.6% | -0.83 | 28.17 | 26.41 | 29.93 | — |
| — | 1.66 | 1.68 | 1.67 | +0.19 | 10.6% | 793 | 10.6% | -0.85 | 28.93 | 27.30 | 30.55 | — |
| — | 1.51 | 1.54 | 1.52 | +0.18 | 10.6% | 794 | 10.6% | -0.86 | 29.86 | 28.20 | 31.51 | — |
| — | 1.38 | 1.40 | 1.39 | +0.17 | 10.5% | 795 | 10.5% | -0.87 | 30.79 | 29.11 | 32.47 | — |
| — | 1.26 | 1.28 | 1.27 | +0.16 | 10.5% | 796 | 10.5% | -0.88 | 31.73 | 30.03 | 33.42 | — |
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.