Spot 762.60
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.83 | 30.22 | 30.02 | +0.98 | 25.0% | 733 | 25.0% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 28.84 | 29.22 | 29.03 | +0.98 | 24.5% | 734 | 24.5% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 27.84 | 28.22 | 28.03 | +0.98 | 24.0% | 735 | 24.0% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 26.85 | 27.24 | 27.05 | +0.98 | 23.5% | 736 | 23.5% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 25.86 | 26.22 | 26.04 | +0.97 | 23.0% | 737 | 23.0% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 24.87 | 25.26 | 25.07 | +0.97 | 22.6% | 738 | 22.6% | -0.03 | 0.10 | 0.10 | 0.11 | — |
| — | 23.88 | 24.27 | 24.07 | +0.97 | 22.1% | 739 | 22.1% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 22.90 | 23.25 | 23.07 | +0.97 | 21.8% | 740 | 21.8% | -0.03 | 0.14 | 0.13 | 0.14 | — |
| — | 21.92 | 22.29 | 22.11 | +0.96 | 21.4% | 741 | 21.4% | -0.04 | 0.15 | 0.15 | 0.16 | — |
| — | 20.94 | 21.31 | 21.12 | +0.96 | 21.1% | 742 | 21.1% | -0.04 | 0.17 | 0.17 | 0.18 | — |
| — | 19.97 | 20.31 | 20.14 | +0.96 | 20.7% | 743 | 20.7% | -0.05 | 0.20 | 0.19 | 0.20 | — |
| — | 19.00 | 19.37 | 19.18 | +0.95 | 20.4% | 744 | 20.4% | -0.05 | 0.23 | 0.22 | 0.23 | — |
| — | 18.04 | 18.40 | 18.22 | +0.95 | 20.1% | 745 | 20.1% | -0.05 | 0.26 | 0.25 | 0.26 | — |
| — | 17.09 | 17.44 | 17.27 | +0.94 | 19.8% | 746 | 19.8% | -0.06 | 0.29 | 0.29 | 0.30 | — |
| — | 16.14 | 16.49 | 16.32 | +0.93 | 19.5% | 747 | 19.5% | -0.07 | 0.34 | 0.34 | 0.35 | — |
| — | 15.20 | 15.54 | 15.37 | +0.94 | 19.2% | 748 | 19.2% | -0.07 | 0.40 | 0.39 | 0.40 | — |
| — | 14.27 | 14.57 | 14.42 | +0.93 | 18.9% | 749 | 18.9% | -0.07 | 0.46 | 0.45 | 0.46 | — |
| — | 13.35 | 13.67 | 13.51 | +0.92 | 18.5% | 750 | 18.5% | -0.08 | 0.53 | 0.52 | 0.53 | — |
| — | 12.45 | 12.71 | 12.58 | +0.91 | 18.2% | 751 | 18.2% | -0.09 | 0.61 | 0.61 | 0.62 | — |
| — | 11.56 | 11.84 | 11.70 | +0.90 | 18.0% | 752 | 18.0% | -0.10 | 0.71 | 0.71 | 0.72 | — |
| — | 10.68 | 10.95 | 10.81 | +0.89 | 17.7% | 753 | 17.7% | -0.12 | 0.82 | 0.82 | 0.83 | — |
| — | 9.83 | 9.99 | 9.91 | +0.87 | 17.4% | 754 | 17.4% | -0.13 | 0.95 | 0.95 | 0.96 | — |
| — | 9.00 | 9.20 | 9.10 | +0.85 | 17.2% | 755 | — | — | 1.10 | 1.10 | 1.11 | — |
| — | 8.20 | 8.36 | 8.28 | — | — | 756 | — | — | 1.28 | 1.28 | 1.29 | — |
| — | 7.41 | 7.54 | 7.47 | — | — | 757 | 16.6% | -0.18 | 1.49 | 1.48 | 1.49 | — |
| — | 6.65 | 6.74 | 6.70 | +0.80 | 16.3% | 758 | 16.3% | -0.21 | 1.72 | 1.71 | 1.72 | — |
| — | 5.91 | 6.00 | 5.96 | +0.77 | 16.1% | 759 | 16.1% | -0.23 | 1.98 | 1.97 | 1.98 | — |
| — | 5.21 | 5.26 | 5.24 | +0.75 | 15.8% | 760 | 15.8% | -0.26 | 2.27 | 2.26 | 2.28 | — |
| — | 4.55 | 4.60 | 4.58 | +0.71 | 15.5% | 761 | 15.5% | -0.29 | 2.62 | 2.61 | 2.62 | — |
| — | 3.93 | 3.95 | 3.94 | +0.68 | 15.2% | 762 | 15.2% | -0.32 | 2.99 | 2.98 | 3.00 | — |
| — | 3.36 | 3.37 | 3.37 | +0.65 | 15.0% | 763 | 15.0% | -0.36 | 3.41 | 3.40 | 3.42 | — |
| — | 2.83 | 2.84 | 2.83 | +0.61 | 14.7% | 764 | 14.7% | -0.40 | 3.89 | 3.88 | 3.90 | — |
| — | 2.35 | 2.36 | 2.35 | +0.57 | 14.5% | 765 | 14.5% | -0.44 | 4.39 | 4.36 | 4.43 | — |
| — | 1.92 | 1.93 | 1.93 | +0.52 | 14.3% | 766 | 14.3% | -0.48 | 4.96 | 4.89 | 5.04 | — |
| — | 1.55 | 1.56 | 1.55 | +0.48 | 14.1% | 767 | 14.1% | -0.53 | 5.60 | 5.54 | 5.66 | — |
| — | 1.23 | 1.24 | 1.24 | +0.43 | 13.8% | 768 | 13.8% | -0.57 | 6.29 | 6.23 | 6.36 | — |
| — | 0.96 | 0.97 | 0.96 | +0.39 | 13.7% | 769 | 13.7% | -0.62 | 7.02 | 6.93 | 7.11 | — |
| — | 0.74 | 0.75 | 0.74 | +0.34 | 13.5% | 770 | 13.5% | -0.67 | 7.83 | 7.76 | 7.89 | — |
| — | 0.55 | 0.56 | 0.56 | +0.30 | 13.3% | 771 | 13.3% | -0.71 | 8.64 | 8.49 | 8.80 | — |
| — | 0.41 | 0.42 | 0.41 | +0.26 | 13.2% | 772 | 13.2% | -0.75 | 9.52 | 9.35 | 9.69 | — |
| — | 0.30 | 0.31 | 0.30 | +0.22 | 13.1% | 773 | 13.1% | -0.80 | 10.40 | 10.24 | 10.57 | — |
| — | 0.21 | 0.22 | 0.21 | +0.19 | 13.0% | 774 | 13.0% | -0.83 | 11.37 | 11.18 | 11.56 | — |
| — | 0.15 | 0.16 | 0.15 | +0.16 | 12.9% | 775 | 12.9% | -0.87 | 12.36 | 12.15 | 12.57 | — |
| — | 0.10 | 0.11 | 0.10 | +0.13 | 12.8% | 776 | 12.8% | -0.90 | 13.36 | 13.14 | 13.58 | — |
| — | 0.07 | 0.08 | 0.07 | +0.10 | 12.8% | 777 | 12.8% | -0.93 | 14.37 | 14.13 | 14.61 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 12.9% | 778 | 12.9% | -0.95 | 15.39 | 15.20 | 15.59 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 13.1% | 779 | 13.1% | -0.97 | 16.40 | 16.21 | 16.59 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 13.2% | 780 | — | — | 17.39 | 17.20 | 17.59 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 781 | — | — | 18.40 | 18.21 | 18.59 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 13.8% | 782 | 13.8% | -1.00 | 19.39 | 19.20 | 19.59 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 14.2% | 783 | 14.2% | -1.00 | 20.40 | 20.20 | 20.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 14.7% | 784 | 14.7% | -1.00 | 21.39 | 21.20 | 21.59 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 15.2% | 785 | 15.2% | -1.00 | 22.41 | 22.21 | 22.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 15.7% | 786 | 15.7% | -1.00 | 23.41 | 23.21 | 23.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.2% | 787 | 16.2% | -1.00 | 24.41 | 24.21 | 24.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.7% | 788 | 16.7% | -1.00 | 25.40 | 25.20 | 25.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.1% | 789 | 17.1% | -1.00 | 26.40 | 26.20 | 26.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.5% | 790 | 17.5% | -1.00 | 27.40 | 27.20 | 27.60 | — |
| — | — | 0.01 | — | +0.01 | 17.8% | 791 | 17.8% | -1.00 | 28.37 | 26.68 | 30.06 | — |
| — | — | 0.01 | — | +0.01 | 18.2% | 792 | 18.2% | -1.00 | 29.38 | 27.68 | 31.08 | — |
| — | — | 0.01 | — | +0.01 | 18.3% | 793 | 18.3% | -1.00 | 30.37 | 28.68 | 32.06 | — |
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.