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 | |
| — | 32.86 | 36.30 | 34.58 | +0.83 | 17.1% | 733 | 17.1% | -0.18 | 4.19 | 4.18 | 4.20 | — |
| — | 33.50 | 33.88 | 33.69 | +0.82 | 16.9% | 734 | 16.9% | -0.18 | 4.33 | 4.31 | 4.34 | — |
| — | 32.65 | 33.01 | 32.83 | +0.82 | 16.8% | 735 | 16.8% | -0.19 | 4.46 | 4.45 | 4.47 | — |
| — | 31.70 | 32.17 | 31.93 | +0.81 | 16.6% | 736 | 16.6% | -0.20 | 4.61 | 4.59 | 4.62 | — |
| — | 30.85 | 31.32 | 31.09 | +0.80 | 16.5% | 737 | 16.5% | -0.20 | 4.75 | 4.74 | 4.77 | — |
| — | 28.61 | 31.77 | 30.19 | +0.80 | 16.4% | 738 | 16.4% | -0.21 | 4.91 | 4.89 | 4.92 | — |
| — | 29.14 | 29.63 | 29.39 | +0.79 | 16.3% | 739 | 16.3% | -0.21 | 5.07 | 5.06 | 5.08 | — |
| — | 28.45 | 28.77 | 28.61 | +0.78 | 16.1% | 740 | 16.1% | -0.22 | 5.24 | 5.22 | 5.25 | — |
| — | 27.49 | 27.98 | 27.73 | +0.78 | 16.0% | 741 | 16.0% | -0.23 | 5.42 | 5.38 | 5.45 | — |
| — | 26.69 | 27.17 | 26.93 | +0.77 | 15.9% | 742 | 15.9% | -0.24 | 5.59 | 5.56 | 5.63 | — |
| — | 25.94 | 26.29 | 26.11 | +0.76 | 15.7% | 743 | 15.7% | -0.24 | 5.78 | 5.74 | 5.81 | — |
| — | 25.06 | 25.53 | 25.30 | +0.75 | 15.6% | 744 | 15.6% | -0.25 | 5.97 | 5.94 | 6.01 | — |
| — | 24.32 | 24.68 | 24.50 | +0.75 | 15.5% | 745 | 15.5% | -0.26 | 6.17 | 6.14 | 6.21 | — |
| — | 23.46 | 23.94 | 23.70 | +0.74 | 15.3% | 746 | 15.3% | -0.27 | 6.38 | 6.35 | 6.42 | — |
| — | 22.76 | 23.09 | 22.93 | +0.73 | 15.2% | 747 | 15.2% | -0.28 | 6.59 | 6.56 | 6.63 | — |
| — | 21.89 | 22.40 | 22.14 | +0.72 | 15.1% | 748 | 15.1% | -0.29 | 6.83 | 6.79 | 6.87 | — |
| — | 21.14 | 21.61 | 21.38 | +0.71 | 15.0% | 749 | 15.0% | -0.29 | 7.06 | 7.02 | 7.10 | — |
| — | 20.54 | 20.78 | 20.66 | +0.70 | 14.8% | 750 | — | — | 7.30 | 7.26 | 7.35 | — |
| — | 19.70 | 20.03 | 19.86 | +0.69 | 14.7% | 751 | — | — | 7.57 | 7.52 | 7.61 | — |
| — | 18.89 | 19.38 | 19.14 | — | — | 752 | 14.6% | -0.32 | 7.83 | 7.78 | 7.87 | — |
| — | 18.16 | 18.63 | 18.39 | +0.67 | 14.6% | 753 | 14.5% | -0.34 | 8.10 | 8.05 | 8.15 | — |
| — | 17.44 | 17.90 | 17.67 | — | — | 754 | — | — | 8.38 | 8.34 | 8.43 | — |
| — | 16.95 | 17.10 | 17.02 | +0.66 | 14.2% | 755 | 14.2% | -0.35 | 8.68 | 8.63 | 8.73 | — |
| — | 16.12 | 16.50 | 16.31 | — | — | 756 | 14.1% | -0.36 | 8.99 | 8.94 | 9.04 | — |
| — | 15.44 | 15.73 | 15.59 | — | — | 757 | 14.0% | -0.37 | 9.31 | 9.26 | 9.36 | — |
| — | 14.89 | 15.04 | 14.96 | — | — | 758 | 13.8% | -0.39 | 9.64 | 9.59 | 9.69 | — |
| — | 14.18 | 14.39 | 14.29 | +0.61 | 13.7% | 759 | 13.7% | -0.40 | 9.98 | 9.93 | 10.03 | — |
| — | 13.58 | 13.71 | 13.64 | +0.60 | 13.6% | 760 | 13.6% | -0.41 | 10.34 | 10.29 | 10.39 | — |
| — | 12.96 | 13.04 | 13.00 | +0.59 | 13.5% | 761 | 13.5% | -0.42 | 10.72 | 10.68 | 10.77 | — |
| — | 12.34 | 12.42 | 12.38 | +0.57 | 13.4% | 762 | — | — | 11.12 | 11.06 | 11.17 | — |
| — | 11.73 | 11.81 | 11.77 | +0.56 | 13.2% | 763 | 13.2% | -0.45 | 11.52 | 11.46 | 11.57 | — |
| — | 11.14 | 11.22 | 11.18 | +0.55 | 13.1% | 764 | 13.1% | -0.47 | 11.94 | 11.88 | 12.00 | — |
| — | 10.56 | 10.64 | 10.60 | +0.54 | 13.0% | 765 | — | — | 12.38 | 12.32 | 12.43 | — |
| — | 10.00 | 10.08 | 10.04 | +0.52 | 12.9% | 766 | 12.9% | -0.50 | 12.83 | 12.77 | 12.89 | — |
| — | 9.45 | 9.53 | 9.49 | +0.50 | 12.8% | 767 | — | — | 13.30 | 13.24 | 13.36 | — |
| — | 8.92 | 9.00 | 8.96 | — | — | 768 | — | — | 13.87 | 13.67 | 14.06 | — |
| — | 8.41 | 8.49 | 8.45 | — | — | 769 | — | — | 14.31 | 14.03 | 14.60 | — |
| — | 7.92 | 7.99 | 7.96 | — | — | 770 | — | — | 14.93 | 14.71 | 15.14 | — |
| — | 7.44 | 7.51 | 7.47 | +0.44 | 12.4% | 771 | — | — | 15.44 | 15.21 | 15.66 | — |
| — | 6.98 | 7.05 | 7.01 | +0.43 | 12.3% | 772 | 12.3% | -0.59 | 16.01 | 15.78 | 16.24 | — |
| — | 6.53 | 6.60 | 6.57 | +0.41 | 12.2% | 773 | 12.2% | -0.61 | 16.52 | 16.22 | 16.82 | — |
| — | 6.11 | 6.18 | 6.14 | +0.40 | 12.1% | 774 | 12.1% | -0.63 | 16.62 | 15.80 | 17.44 | — |
| — | 5.70 | 5.77 | 5.74 | +0.38 | 12.0% | 775 | 12.0% | -0.64 | 17.82 | 17.58 | 18.06 | — |
| — | 5.31 | 5.38 | 5.34 | +0.37 | 11.9% | 776 | 11.9% | -0.66 | 18.56 | 17.06 | 20.06 | — |
| — | 4.94 | 5.01 | 4.97 | +0.35 | 11.8% | 777 | 11.8% | -0.68 | 19.30 | 17.73 | 20.86 | — |
| — | 4.59 | 4.66 | 4.62 | +0.34 | 11.7% | 778 | 11.7% | -0.69 | 19.98 | 18.41 | 21.54 | — |
| — | 4.26 | 4.32 | 4.29 | +0.32 | 11.6% | 779 | 11.6% | -0.71 | 20.68 | 19.12 | 22.24 | — |
| — | 3.94 | 4.00 | 3.97 | +0.31 | 11.5% | 780 | 11.5% | -0.72 | 21.93 | 20.91 | 22.96 | — |
| — | 3.64 | 3.70 | 3.67 | +0.30 | 11.5% | 781 | 11.5% | -0.74 | 22.14 | 20.58 | 23.70 | — |
| — | 3.37 | 3.39 | 3.38 | +0.28 | 11.4% | 782 | 11.4% | -0.76 | 23.42 | 22.38 | 24.46 | — |
| — | 3.10 | 3.13 | 3.12 | +0.27 | 11.3% | 783 | 11.3% | -0.77 | 24.19 | 23.15 | 25.23 | — |
| — | 2.85 | 2.88 | 2.87 | +0.25 | 11.3% | 784 | 11.3% | -0.78 | 24.98 | 23.93 | 26.03 | — |
| — | 2.62 | 2.64 | 2.63 | +0.24 | 11.2% | 785 | 11.2% | -0.80 | 25.77 | 24.70 | 26.84 | — |
| — | 2.40 | 2.43 | 2.42 | +0.23 | 11.1% | 786 | 11.1% | -0.81 | 26.61 | 25.57 | 27.66 | — |
| — | 2.20 | 2.22 | 2.21 | +0.21 | 11.1% | 787 | 11.1% | -0.84 | 27.45 | 26.40 | 28.50 | — |
| — | 2.01 | 2.03 | 2.02 | +0.19 | 11.0% | 788 | 11.0% | -0.85 | 27.61 | 25.86 | 29.35 | — |
| — | 1.84 | 1.86 | 1.85 | +0.19 | 11.0% | 789 | 11.0% | -0.86 | 28.48 | 26.73 | 30.22 | — |
| — | 1.68 | 1.70 | 1.69 | +0.17 | 10.9% | 790 | 10.9% | -0.87 | 29.36 | 27.61 | 31.10 | — |
| — | 1.53 | 1.55 | 1.54 | — | — | 791 | — | — | 30.25 | 28.51 | 31.99 | — |
| — | 1.39 | 1.41 | 1.40 | +0.16 | 10.9% | 792 | 10.9% | -0.89 | 31.15 | 29.41 | 32.89 | — |
| — | 1.27 | 1.28 | 1.27 | +0.14 | 10.8% | 793 | 10.8% | -0.90 | 32.06 | 30.32 | 33.80 | — |
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.