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 | |
| — | 29.52 | 33.04 | 31.28 | +0.93 | 18.2% | 736 | 18.2% | -0.08 | 1.08 | 1.08 | 1.09 | — |
| — | 28.57 | 32.09 | 30.33 | +0.93 | 17.1% | 737 | 17.9% | -0.08 | 1.15 | 1.14 | 1.15 | — |
| — | 27.62 | 31.14 | 29.38 | +0.93 | 17.7% | 738 | 17.7% | -0.09 | 1.21 | 1.20 | 1.22 | — |
| — | 26.68 | 30.20 | 28.44 | +0.92 | 17.5% | 739 | 17.5% | -0.09 | 1.28 | 1.27 | 1.29 | — |
| — | 26.73 | 29.26 | 28.00 | +0.92 | 18.6% | 740 | — | — | 1.35 | 1.35 | 1.36 | — |
| — | 24.81 | 28.32 | 26.57 | +0.91 | 18.9% | 741 | 17.1% | -0.10 | 1.43 | 1.42 | 1.44 | — |
| — | 23.88 | 27.39 | 25.64 | +0.91 | 16.9% | 742 | 16.8% | -0.11 | 1.52 | 1.51 | 1.53 | — |
| — | 22.95 | 26.47 | 24.71 | — | — | 743 | — | — | 1.61 | 1.60 | 1.62 | — |
| — | 22.03 | 25.55 | 23.79 | +0.90 | 16.5% | 744 | 16.5% | -0.12 | 1.71 | 1.70 | 1.71 | — |
| — | 22.13 | 24.64 | 23.39 | +0.89 | 16.3% | 745 | — | — | 1.81 | 1.80 | 1.82 | — |
| — | 20.21 | 23.73 | 21.97 | +0.89 | 16.1% | 746 | — | — | 1.92 | 1.91 | 1.93 | — |
| — | 19.31 | 22.83 | 21.07 | — | — | 747 | — | — | 2.04 | 2.03 | 2.05 | — |
| — | 18.42 | 21.94 | 20.18 | — | — | 748 | — | — | 2.17 | 2.16 | 2.18 | — |
| — | 17.54 | 21.05 | 19.30 | — | — | 749 | 15.5% | -0.16 | 2.31 | 2.30 | 2.32 | — |
| — | 17.94 | 18.71 | 18.32 | +0.85 | 15.3% | 750 | 15.3% | -0.17 | 2.46 | 2.45 | 2.47 | — |
| — | 15.80 | 19.31 | 17.55 | +0.85 | 15.1% | 751 | 15.1% | -0.18 | 2.62 | 2.60 | 2.63 | — |
| — | 14.94 | 18.46 | 16.70 | +0.84 | 14.9% | 752 | 14.9% | -0.19 | 2.79 | 2.77 | 2.80 | — |
| — | 14.10 | 17.61 | 15.86 | +0.82 | 14.7% | 753 | 14.7% | -0.21 | 2.96 | 2.95 | 2.98 | — |
| — | 13.73 | 16.33 | 15.03 | +0.81 | 14.5% | 754 | 14.5% | -0.22 | 3.17 | 3.15 | 3.18 | — |
| — | 13.88 | 14.39 | 14.13 | +0.80 | 14.3% | 755 | 14.3% | -0.23 | 3.38 | 3.36 | 3.39 | 41,778 |
| — | 12.95 | 14.70 | 13.82 | +0.79 | 14.2% | 756 | 14.2% | -0.25 | 3.60 | 3.58 | 3.61 | — |
| — | 12.37 | 12.70 | 12.54 | +0.78 | 14.0% | 757 | 14.0% | -0.26 | 3.83 | 3.81 | 3.85 | — |
| — | 11.57 | 11.92 | 11.74 | +0.76 | 13.8% | 758 | 13.8% | -0.28 | 4.08 | 4.07 | 4.10 | — |
| — | 10.81 | 12.35 | 11.58 | +0.75 | 13.6% | 759 | 13.6% | -0.29 | 4.36 | 4.34 | 4.37 | — |
| — | 10.12 | 10.39 | 10.26 | +0.73 | 13.4% | 760 | 13.4% | -0.31 | 4.64 | 4.63 | 4.66 | — |
| — | 9.36 | 9.69 | 9.53 | +0.71 | 13.2% | 761 | 13.2% | -0.33 | 4.96 | 4.94 | 4.98 | — |
| — | 8.71 | 8.98 | 8.85 | +0.70 | 13.0% | 762 | 13.0% | -0.35 | 5.29 | 5.27 | 5.31 | — |
| — | 8.18 | 8.22 | 8.20 | +0.68 | 12.8% | 763 | 12.8% | -0.37 | 5.65 | 5.63 | 5.67 | — |
| — | 7.52 | 7.56 | 7.54 | — | — | 764 | — | — | 6.03 | 6.01 | 6.05 | 4,403 |
| — | 6.89 | 6.93 | 6.91 | +0.64 | 12.4% | 765 | 12.4% | -0.41 | 6.43 | 6.42 | 6.45 | — |
| — | 6.28 | 6.30 | 6.29 | +0.61 | 12.2% | 766 | 12.2% | -0.43 | 6.87 | 6.85 | 6.89 | — |
| — | 5.70 | 5.74 | 5.72 | +0.59 | 12.1% | 767 | 12.1% | -0.46 | 7.38 | 7.30 | 7.45 | — |
| — | 5.16 | 5.19 | 5.17 | +0.57 | 11.9% | 768 | 11.9% | -0.48 | 7.82 | 7.68 | 7.95 | — |
| — | 4.64 | 4.67 | 4.66 | +0.54 | 11.7% | 769 | 11.7% | -0.51 | 8.36 | 8.26 | 8.46 | — |
| — | 4.15 | 4.18 | 4.17 | +0.52 | 11.6% | 770 | 11.6% | -0.53 | 8.96 | 8.89 | 9.04 | — |
| — | 3.69 | 3.73 | 3.71 | +0.49 | 11.5% | 771 | 11.5% | -0.56 | 9.48 | 9.33 | 9.63 | — |
| — | 3.27 | 3.30 | 3.29 | +0.46 | 11.3% | 772 | 11.3% | -0.58 | 10.11 | 9.96 | 10.25 | — |
| — | 2.88 | 2.90 | 2.89 | +0.44 | 11.2% | 773 | 11.2% | -0.61 | 10.74 | 10.58 | 10.90 | — |
| — | 2.52 | 2.55 | 2.54 | +0.41 | 11.1% | 774 | 11.1% | -0.64 | 11.43 | 11.25 | 11.60 | — |
| 18,838 | 2.20 | 2.21 | 2.21 | +0.38 | 10.9% | 775 | 10.9% | -0.66 | 12.13 | 11.96 | 12.31 | — |
| — | 1.90 | 1.92 | 1.91 | +0.36 | 10.8% | 776 | 10.8% | -0.69 | 12.87 | 12.70 | 13.04 | — |
| 3,954 | 1.63 | 1.65 | 1.64 | +0.33 | 10.7% | 777 | 10.7% | -0.71 | 13.21 | 12.36 | 14.07 | — |
| — | 1.39 | 1.42 | 1.41 | +0.30 | 10.6% | 778 | 10.6% | -0.74 | 14.09 | 13.14 | 15.04 | — |
| — | 1.19 | 1.20 | 1.20 | +0.28 | 10.5% | 779 | 10.5% | -0.76 | 15.49 | 13.97 | 17.02 | — |
| — | 1.00 | 1.02 | 1.01 | +0.25 | 10.4% | 780 | 10.4% | -0.78 | 15.80 | 14.63 | 16.98 | — |
| — | 0.84 | 0.87 | 0.85 | +0.23 | 10.4% | 781 | 10.4% | -0.80 | 17.05 | 15.66 | 18.44 | — |
| — | 0.71 | 0.73 | 0.72 | +0.21 | 10.3% | 782 | 10.3% | -0.82 | 17.84 | 16.07 | 19.60 | — |
| 3,073 | 0.59 | 0.61 | 0.60 | +0.19 | 10.3% | 783 | 10.3% | -0.84 | 18.73 | 16.97 | 20.49 | — |
| — | 0.49 | 0.51 | 0.50 | +0.17 | 10.3% | 784 | 10.3% | -0.86 | 19.59 | 17.89 | 21.29 | — |
| — | 0.41 | 0.43 | 0.42 | +0.15 | 10.2% | 785 | 10.2% | -0.88 | 20.50 | 18.81 | 22.19 | — |
| — | 0.34 | 0.36 | 0.35 | +0.13 | 10.2% | 786 | 10.2% | -0.89 | 21.46 | 19.75 | 23.17 | — |
| — | 0.28 | 0.30 | 0.29 | +0.12 | 10.2% | 787 | 10.2% | -0.90 | 22.46 | 20.70 | 24.23 | — |
| — | 0.24 | 0.25 | 0.24 | +0.10 | 10.2% | 788 | 10.2% | -0.92 | 23.43 | 21.66 | 25.19 | — |
| — | 0.20 | 0.21 | 0.20 | +0.09 | 10.3% | 789 | 10.3% | -0.93 | 24.39 | 22.63 | 26.15 | — |
| — | 0.17 | 0.18 | 0.17 | +0.08 | 10.4% | 790 | 10.3% | -0.94 | 25.36 | 23.60 | 27.12 | — |
| — | 0.15 | 0.16 | 0.15 | +0.07 | 10.4% | 791 | 10.4% | -0.94 | 26.34 | 24.58 | 28.10 | — |
| — | 0.12 | 0.13 | 0.12 | +0.06 | 10.5% | 792 | 10.5% | -0.95 | 27.32 | 25.56 | 29.08 | — |
| — | 0.11 | 0.12 | 0.12 | +0.05 | 10.6% | 793 | 10.6% | -0.96 | 28.30 | 26.54 | 30.07 | — |
| — | 0.09 | 0.10 | 0.10 | +0.05 | 10.7% | 794 | 10.7% | -0.96 | 29.29 | 27.53 | 31.05 | — |
| — | 0.09 | 0.10 | 0.10 | +0.04 | 10.9% | 795 | 10.9% | -0.97 | 30.28 | 28.52 | 32.04 | — |
| — | 0.08 | 0.09 | 0.09 | +0.04 | 11.0% | 796 | 11.0% | -0.97 | 31.27 | 29.51 | 33.03 | — |
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.