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 | |
| — | 29.28 | 32.77 | 31.02 | +0.93 | 19.2% | 733 | 19.2% | -0.08 | 1.10 | 1.09 | 1.11 | — |
| — | 28.33 | 31.82 | 30.07 | +0.93 | 19.0% | 734 | 19.0% | -0.09 | 1.17 | 1.16 | 1.17 | — |
| — | 27.39 | 30.87 | 29.13 | +0.92 | 18.7% | 735 | 18.7% | -0.09 | 1.23 | 1.22 | 1.24 | — |
| — | 26.45 | 29.93 | 28.19 | +0.92 | 18.5% | 736 | 18.5% | -0.10 | 1.30 | 1.30 | 1.31 | — |
| — | 25.51 | 28.99 | 27.25 | +0.92 | 18.3% | 737 | 18.3% | -0.10 | 1.38 | 1.37 | 1.39 | — |
| — | 24.58 | 28.06 | 26.32 | +0.91 | 18.1% | 738 | 18.1% | -0.11 | 1.47 | 1.46 | 1.47 | — |
| — | 23.65 | 26.70 | 25.18 | +0.90 | 17.9% | 739 | 17.9% | -0.12 | 1.55 | 1.55 | 1.56 | — |
| — | 23.50 | 25.78 | 24.64 | +0.90 | 17.7% | 740 | 17.7% | -0.12 | 1.66 | 1.65 | 1.66 | — |
| — | 21.81 | 24.86 | 23.34 | +0.89 | 17.5% | 741 | 17.5% | -0.13 | 1.75 | 1.74 | 1.76 | — |
| — | 20.90 | 23.96 | 22.43 | +0.89 | 17.3% | 742 | 17.3% | -0.14 | 1.86 | 1.86 | 1.87 | — |
| — | 20.00 | 23.06 | 21.53 | +0.88 | 17.1% | 743 | 17.1% | -0.14 | 1.99 | 1.98 | 1.99 | — |
| — | 19.11 | 22.16 | 20.64 | +0.87 | 16.9% | 744 | 16.9% | -0.15 | 2.11 | 2.10 | 2.12 | — |
| — | 18.83 | 21.28 | 20.05 | +0.87 | 16.7% | 745 | 16.7% | -0.16 | 2.25 | 2.24 | 2.25 | — |
| — | 17.34 | 20.40 | 18.87 | +0.86 | 16.5% | 746 | 16.5% | -0.17 | 2.39 | 2.38 | 2.40 | — |
| — | 18.03 | 18.47 | 18.25 | +0.85 | 16.3% | 747 | 16.3% | -0.18 | 2.54 | 2.54 | 2.55 | — |
| — | 17.17 | 17.64 | 17.41 | +0.84 | 16.1% | 748 | 16.1% | -0.19 | 2.71 | 2.70 | 2.72 | — |
| — | 16.32 | 16.75 | 16.54 | +0.83 | 15.9% | 749 | 15.9% | -0.20 | 2.88 | 2.87 | 2.90 | — |
| — | 15.50 | 15.86 | 15.68 | +0.82 | 15.7% | 750 | 15.7% | -0.21 | 3.08 | 3.07 | 3.09 | — |
| — | 14.66 | 15.05 | 14.86 | +0.81 | 15.5% | 751 | 15.5% | -0.23 | 3.28 | 3.26 | 3.30 | — |
| — | 13.85 | 14.24 | 14.04 | +0.79 | 15.3% | 752 | 15.3% | -0.24 | 3.49 | 3.47 | 3.51 | — |
| — | 13.05 | 13.42 | 13.23 | +0.78 | 15.1% | 753 | 15.1% | -0.25 | 3.72 | 3.70 | 3.74 | — |
| — | 12.26 | 12.64 | 12.45 | +0.77 | 14.9% | 754 | 14.9% | -0.27 | 3.96 | 3.94 | 3.99 | — |
| — | 11.56 | 11.85 | 11.71 | +0.76 | 14.7% | 755 | 14.7% | -0.29 | 4.24 | 4.23 | 4.25 | — |
| — | 10.82 | 11.08 | 10.95 | +0.74 | 14.5% | 756 | 14.5% | -0.30 | 4.50 | 4.48 | 4.53 | — |
| — | 10.09 | 10.34 | 10.21 | +0.72 | 14.3% | 757 | 14.3% | -0.32 | 4.80 | 4.78 | 4.83 | — |
| — | 9.37 | 9.61 | 9.49 | +0.70 | 14.1% | 758 | 14.1% | -0.34 | 5.12 | 5.10 | 5.15 | — |
| — | 8.68 | 8.92 | 8.80 | +0.68 | 13.8% | 759 | 13.8% | -0.36 | 5.46 | 5.44 | 5.49 | — |
| — | 8.07 | 8.17 | 8.12 | +0.67 | 13.6% | 760 | 13.6% | -0.38 | 5.83 | 5.81 | 5.85 | — |
| — | 7.42 | 7.51 | 7.46 | +0.65 | 13.4% | 761 | 13.4% | -0.40 | 6.21 | 6.19 | 6.24 | — |
| — | 6.79 | 6.87 | 6.83 | +0.63 | 13.2% | 762 | 13.2% | -0.42 | 6.63 | 6.62 | 6.64 | — |
| — | 6.19 | 6.29 | 6.24 | +0.60 | 13.1% | 763 | 13.1% | -0.45 | 7.08 | 7.06 | 7.10 | — |
| — | 5.63 | 5.72 | 5.67 | +0.58 | 13.0% | 764 | 13.0% | -0.47 | 7.54 | 7.48 | 7.59 | — |
| — | 5.09 | 5.15 | 5.12 | +0.55 | 12.8% | 765 | 12.8% | -0.50 | 8.04 | 7.96 | 8.13 | — |
| — | 4.57 | 4.66 | 4.62 | +0.52 | 12.6% | 766 | 12.6% | -0.53 | 8.57 | 8.46 | 8.68 | — |
| — | 4.10 | 4.13 | 4.12 | +0.50 | 12.5% | 767 | 12.5% | -0.55 | 9.12 | 8.98 | 9.26 | — |
| — | 3.64 | 3.72 | 3.68 | +0.47 | 12.3% | 768 | 12.3% | -0.58 | 9.72 | 9.60 | 9.85 | — |
| — | 3.22 | 3.30 | 3.26 | +0.44 | 12.2% | 769 | 12.2% | -0.61 | 10.32 | 10.16 | 10.48 | — |
| — | 2.85 | 2.88 | 2.87 | +0.42 | 12.0% | 770 | 12.0% | -0.63 | 10.65 | 10.00 | 11.30 | — |
| — | 2.48 | 2.56 | 2.52 | +0.39 | 11.9% | 771 | 11.9% | -0.66 | 12.19 | 11.46 | 12.92 | — |
| — | 2.17 | 2.20 | 2.19 | +0.36 | 11.7% | 772 | 11.7% | -0.68 | 12.36 | 12.16 | 12.56 | — |
| — | 1.88 | 1.90 | 1.89 | +0.33 | 11.6% | 773 | 11.6% | -0.71 | 13.08 | 12.84 | 13.32 | — |
| — | 1.61 | 1.64 | 1.62 | +0.30 | 11.5% | 774 | 11.5% | -0.74 | 13.86 | 13.60 | 14.12 | — |
| — | 1.38 | 1.40 | 1.39 | +0.28 | 11.4% | 775 | 11.4% | -0.77 | 14.73 | 14.37 | 15.10 | — |
| — | 1.17 | 1.19 | 1.18 | +0.25 | 11.2% | 776 | 11.2% | -0.79 | 15.69 | 14.16 | 17.21 | — |
| — | 0.99 | 1.01 | 1.00 | +0.22 | 11.1% | 777 | 11.1% | -0.81 | 16.52 | 14.99 | 18.05 | — |
| — | 0.83 | 0.84 | 0.83 | +0.20 | 11.1% | 778 | 11.1% | -0.83 | 17.38 | 15.84 | 18.91 | — |
| — | 0.69 | 0.70 | 0.69 | +0.18 | 11.0% | 779 | 11.0% | -0.85 | 18.25 | 16.72 | 19.78 | — |
| — | 0.57 | 0.59 | 0.58 | +0.16 | 10.9% | 780 | 10.9% | -0.86 | 19.14 | 17.61 | 20.68 | — |
| — | 0.47 | 0.49 | 0.48 | +0.14 | 10.9% | 781 | 10.9% | -0.88 | 20.06 | 18.53 | 21.59 | — |
| — | 0.39 | 0.40 | 0.40 | +0.13 | 10.8% | 782 | 10.8% | -0.90 | 20.98 | 19.45 | 22.50 | — |
| — | 0.32 | 0.34 | 0.33 | +0.11 | 10.8% | 783 | 10.8% | -0.92 | 21.92 | 20.39 | 23.45 | — |
| — | 0.26 | 0.28 | 0.27 | +0.09 | 10.8% | 784 | 10.8% | -0.93 | 22.87 | 21.34 | 24.40 | — |
| — | 0.22 | 0.23 | 0.23 | +0.07 | 10.8% | 785 | 10.8% | -0.94 | 23.63 | 21.90 | 25.36 | — |
| — | 0.18 | 0.19 | 0.18 | +0.06 | 10.8% | 786 | 10.8% | -0.95 | 24.60 | 22.87 | 26.33 | — |
| — | 0.15 | 0.16 | 0.15 | +0.05 | 10.8% | 787 | 10.8% | -0.96 | 25.57 | 23.84 | 27.30 | — |
| — | 0.12 | 0.13 | 0.12 | +0.05 | 10.8% | 788 | 10.8% | -0.96 | 26.55 | 24.82 | 28.28 | — |
| — | 0.10 | 0.11 | 0.10 | +0.04 | 10.9% | 789 | 10.9% | -0.97 | 27.53 | 25.80 | 29.26 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 11.0% | 790 | 11.0% | -0.97 | 28.52 | 26.79 | 30.24 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 11.1% | 791 | 11.1% | -0.98 | 29.50 | 27.77 | 31.23 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 11.2% | 792 | 11.2% | -0.98 | 30.49 | 28.76 | 32.22 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 11.3% | 793 | 11.3% | -0.98 | 31.48 | 29.76 | 33.21 | — |
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.