Spot 758.54
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.01 | 36.17 | 35.09 | +0.83 | 18.4% | 729 | 18.4% | -0.18 | 4.78 | 4.75 | 4.80 | — |
| — | 33.12 | 35.33 | 34.23 | +0.82 | 18.3% | 730 | 18.3% | -0.18 | 4.92 | 4.89 | 4.94 | — |
| — | 32.20 | 34.61 | 33.41 | +0.82 | 18.1% | 731 | 18.1% | -0.19 | 5.06 | 5.04 | 5.08 | — |
| — | 31.39 | 33.62 | 32.51 | +0.81 | 18.0% | 732 | 18.0% | -0.19 | 5.21 | 5.19 | 5.23 | — |
| — | 30.48 | 32.83 | 31.66 | +0.80 | 17.8% | 733 | 17.8% | -0.20 | 5.37 | 5.34 | 5.39 | — |
| — | 29.92 | 31.81 | 30.86 | +0.80 | 17.7% | 734 | 17.7% | -0.21 | 5.53 | 5.51 | 5.55 | — |
| — | 29.07 | 30.88 | 29.98 | +0.79 | 17.6% | 735 | 17.6% | -0.21 | 5.70 | 5.66 | 5.73 | — |
| — | 28.27 | 30.10 | 29.18 | +0.78 | 17.4% | 736 | 17.4% | -0.22 | 5.87 | 5.83 | 5.90 | — |
| — | 26.97 | 28.98 | 27.98 | +0.78 | 17.3% | 737 | 17.3% | -0.23 | 6.04 | 6.01 | 6.08 | — |
| — | 26.28 | 28.40 | 27.34 | +0.77 | 17.1% | 738 | 17.1% | -0.23 | 6.24 | 6.20 | 6.27 | — |
| — | 25.50 | 27.53 | 26.52 | +0.76 | 17.0% | 739 | 17.0% | -0.24 | 6.42 | 6.39 | 6.46 | — |
| — | 24.72 | 26.43 | 25.57 | +0.76 | 16.8% | 740 | 16.8% | -0.25 | 6.62 | 6.59 | 6.66 | — |
| — | 23.93 | 25.90 | 24.91 | +0.75 | 16.7% | 741 | 16.7% | -0.26 | 6.83 | 6.80 | 6.87 | — |
| — | 23.39 | 25.25 | 24.32 | +0.74 | 16.6% | 742 | 16.6% | -0.27 | 7.04 | 7.01 | 7.08 | — |
| — | 22.90 | 24.34 | 23.62 | +0.73 | 16.4% | 743 | 16.4% | -0.27 | 7.26 | 7.23 | 7.30 | — |
| — | 22.14 | 23.55 | 22.84 | +0.72 | 16.3% | 744 | 16.3% | -0.28 | 7.50 | 7.46 | 7.53 | — |
| — | 21.38 | 22.52 | 21.95 | +0.71 | 16.2% | 745 | 16.2% | -0.29 | 7.74 | 7.70 | 7.77 | — |
| — | 20.68 | 21.92 | 21.30 | +0.71 | 16.0% | 746 | 16.0% | -0.30 | 7.98 | 7.94 | 8.02 | — |
| — | 19.88 | 21.23 | 20.55 | +0.70 | 15.9% | 747 | 15.9% | -0.31 | 8.23 | 8.20 | 8.27 | — |
| — | 19.19 | 20.15 | 19.67 | +0.69 | 15.7% | 748 | 15.7% | -0.32 | 8.51 | 8.46 | 8.55 | — |
| — | 18.49 | 19.68 | 19.09 | +0.68 | 15.6% | 749 | 15.6% | -0.33 | 8.78 | 8.74 | 8.81 | — |
| — | 17.89 | 18.52 | 18.20 | +0.67 | 15.5% | 750 | 15.5% | -0.34 | 9.06 | 9.02 | 9.10 | — |
| — | 16.99 | 18.40 | 17.70 | +0.66 | 15.3% | 751 | 15.3% | -0.35 | 9.35 | 9.31 | 9.39 | — |
| — | 16.37 | 17.56 | 16.96 | +0.65 | 15.2% | 752 | 15.2% | -0.36 | 9.66 | 9.62 | 9.70 | — |
| — | 15.69 | 16.66 | 16.18 | +0.64 | 15.1% | 753 | 15.1% | -0.37 | 9.98 | 9.94 | 10.03 | — |
| — | 15.03 | 16.17 | 15.60 | +0.62 | 14.9% | 754 | 14.9% | -0.39 | 10.31 | 10.27 | 10.35 | — |
| — | 14.60 | 15.12 | 14.86 | +0.61 | 14.8% | 755 | 14.8% | -0.40 | 10.65 | 10.61 | 10.70 | — |
| — | 14.24 | 14.31 | 14.28 | +0.60 | 14.7% | 756 | 14.7% | -0.41 | 11.01 | 10.96 | 11.06 | — |
| 7 | 13.58 | 13.67 | 13.62 | +0.59 | 14.6% | 757 | 14.6% | -0.42 | 11.38 | 11.33 | 11.43 | 444 |
| — | 12.96 | 13.03 | 12.99 | +0.57 | 14.4% | 758 | 14.4% | -0.44 | 11.77 | 11.72 | 11.81 | — |
| — | 12.35 | 12.42 | 12.38 | +0.56 | 14.3% | 759 | 14.3% | -0.45 | 12.16 | 12.11 | 12.21 | — |
| — | 11.74 | 11.81 | 11.78 | +0.55 | 14.1% | 760 | 14.1% | -0.46 | 12.56 | 12.52 | 12.61 | — |
| — | 11.15 | 11.22 | 11.19 | +0.54 | 14.0% | 761 | 14.0% | -0.48 | 12.99 | 12.94 | 13.04 | — |
| — | 10.58 | 10.64 | 10.61 | +0.52 | 13.9% | 762 | 13.9% | -0.49 | 13.43 | 13.38 | 13.48 | — |
| — | 10.01 | 10.09 | 10.05 | +0.51 | 13.8% | 763 | 13.8% | -0.51 | 13.93 | 13.53 | 14.32 | — |
| — | 9.46 | 9.54 | 9.50 | +0.49 | 13.6% | 764 | 13.6% | -0.52 | 14.62 | 13.95 | 15.29 | — |
| — | 8.94 | 9.00 | 8.97 | +0.48 | 13.5% | 765 | 13.5% | -0.54 | 14.82 | 14.66 | 14.98 | — |
| — | 8.42 | 8.50 | 8.46 | +0.47 | 13.4% | 766 | 13.4% | -0.55 | 15.38 | 14.62 | 16.13 | — |
| — | 7.92 | 8.00 | 7.96 | +0.45 | 13.3% | 767 | 13.3% | -0.57 | 15.64 | 14.56 | 16.72 | — |
| — | 7.44 | 7.52 | 7.48 | +0.44 | 13.1% | 768 | 13.1% | -0.58 | 16.36 | 15.06 | 17.67 | — |
| — | 6.98 | 7.05 | 7.01 | +0.42 | 13.0% | 769 | 13.0% | -0.60 | 17.14 | 16.33 | 17.94 | — |
| — | 6.54 | 6.60 | 6.57 | +0.41 | 12.9% | 770 | 12.9% | -0.62 | 17.92 | 17.03 | 18.81 | — |
| — | 6.11 | 6.16 | 6.13 | +0.39 | 12.8% | 771 | 12.8% | -0.63 | 18.10 | 16.78 | 19.42 | — |
| — | 5.70 | 5.77 | 5.74 | +0.38 | 12.7% | 772 | 12.7% | -0.65 | 18.71 | 17.40 | 20.03 | — |
| — | 5.31 | 5.36 | 5.33 | +0.36 | 12.6% | 773 | 12.6% | -0.66 | 19.35 | 18.03 | 20.67 | — |
| — | 4.94 | 5.00 | 4.97 | +0.35 | 12.5% | 774 | 12.5% | -0.68 | 20.01 | 18.69 | 21.33 | — |
| — | 4.58 | 4.64 | 4.61 | +0.33 | 12.4% | 775 | 12.4% | -0.70 | 20.68 | 19.36 | 22.00 | — |
| — | 4.25 | 4.31 | 4.28 | +0.32 | 12.3% | 776 | 12.3% | -0.71 | 21.73 | 20.01 | 23.46 | — |
| — | 3.93 | 3.99 | 3.96 | +0.30 | 12.2% | 777 | 12.2% | -0.73 | 22.54 | 20.93 | 24.14 | — |
| — | 3.63 | 3.67 | 3.65 | +0.29 | 12.1% | 778 | 12.1% | -0.74 | 23.18 | 21.46 | 24.91 | — |
| — | 3.35 | 3.39 | 3.37 | +0.27 | 12.0% | 779 | 12.0% | -0.76 | 23.95 | 22.22 | 25.67 | — |
| — | 3.08 | 3.12 | 3.10 | +0.26 | 11.9% | 780 | 11.9% | -0.78 | 24.71 | 22.99 | 26.44 | — |
| — | 2.83 | 2.87 | 2.85 | +0.24 | 11.8% | 781 | 11.8% | -0.79 | 25.50 | 23.78 | 27.23 | — |
| — | 2.60 | 2.63 | 2.62 | +0.23 | 11.8% | 782 | 11.8% | -0.81 | 26.31 | 24.59 | 28.03 | — |
| — | 2.38 | 2.41 | 2.40 | +0.22 | 11.7% | 783 | 11.7% | -0.82 | 26.96 | 25.08 | 28.85 | — |
| — | 2.17 | 2.21 | 2.19 | +0.21 | 11.6% | 784 | 11.6% | -0.83 | 27.80 | 25.91 | 29.69 | — |
| — | 1.98 | 2.01 | 2.00 | +0.19 | 11.5% | 785 | 11.5% | -0.85 | 28.65 | 26.76 | 30.54 | — |
| — | 1.81 | 1.84 | 1.82 | +0.18 | 11.5% | 786 | 11.5% | -0.86 | 29.80 | 28.19 | 31.41 | — |
| — | 1.64 | 1.68 | 1.66 | — | — | 787 | 11.4% | -0.87 | 30.67 | 29.06 | 32.28 | — |
| — | 1.49 | 1.52 | 1.50 | +0.16 | 11.4% | 788 | 11.4% | -0.88 | 31.28 | 29.39 | 33.17 | — |
| — | 1.35 | 1.38 | 1.36 | +0.15 | 11.3% | 789 | 11.3% | -0.90 | 32.29 | 30.50 | 34.08 | — |
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.