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 | |
| — | 29.18 | 32.99 | 31.09 | +0.93 | 21.7% | 729 | 21.7% | -0.08 | 1.36 | 1.35 | 1.37 | — |
| — | 28.24 | 31.98 | 30.11 | +0.93 | 21.4% | 730 | 21.4% | -0.09 | 1.43 | 1.42 | 1.44 | — |
| — | 27.31 | 31.08 | 29.20 | +0.93 | 21.2% | 731 | 21.2% | -0.09 | 1.50 | 1.49 | 1.52 | — |
| — | 26.37 | 30.20 | 28.29 | +0.92 | 21.0% | 732 | 21.0% | -0.10 | 1.58 | 1.57 | 1.60 | — |
| — | 25.44 | 29.27 | 27.36 | +0.92 | 20.7% | 733 | 20.7% | -0.10 | 1.68 | 1.66 | 1.69 | — |
| — | 25.85 | 27.05 | 26.45 | +0.91 | 20.5% | 734 | 20.5% | -0.11 | 1.76 | 1.75 | 1.78 | — |
| — | 23.60 | 26.93 | 25.27 | +0.91 | 20.3% | 735 | 20.3% | -0.11 | 1.86 | 1.85 | 1.88 | — |
| — | 22.69 | 26.02 | 24.36 | +0.90 | 20.0% | 736 | 20.0% | -0.12 | 1.97 | 1.96 | 1.98 | — |
| — | 21.79 | 25.11 | 23.45 | +0.90 | 19.8% | 737 | 19.8% | -0.13 | 2.08 | 2.07 | 2.10 | — |
| — | 20.89 | 24.21 | 22.55 | +0.89 | 19.6% | 738 | 19.6% | -0.14 | 2.21 | 2.19 | 2.22 | — |
| — | 19.99 | 23.32 | 21.66 | +0.88 | 19.4% | 739 | 19.4% | -0.14 | 2.33 | 2.32 | 2.34 | — |
| — | 20.80 | 22.43 | 21.61 | +0.87 | 19.1% | 740 | 19.1% | -0.15 | 2.47 | 2.46 | 2.48 | — |
| — | 18.23 | 21.44 | 19.84 | +0.87 | 18.9% | 741 | 18.9% | -0.16 | 2.61 | 2.60 | 2.62 | — |
| — | 18.08 | 20.57 | 19.32 | +0.86 | 18.7% | 742 | 18.7% | -0.17 | 2.77 | 2.75 | 2.78 | — |
| — | 17.22 | 19.69 | 18.45 | +0.85 | 18.5% | 743 | 18.5% | -0.18 | 2.92 | 2.91 | 2.94 | — |
| — | 16.37 | 18.84 | 17.61 | +0.84 | 18.2% | 744 | 18.2% | -0.19 | 3.10 | 3.08 | 3.12 | — |
| — | 15.56 | 17.81 | 16.68 | +0.83 | 18.0% | 745 | 18.0% | -0.20 | 3.28 | 3.26 | 3.30 | — |
| — | 14.70 | 17.20 | 15.95 | +0.82 | 17.8% | 746 | 17.8% | -0.22 | 3.48 | 3.46 | 3.50 | — |
| — | 14.21 | 16.37 | 15.29 | +0.81 | 17.6% | 747 | 17.6% | -0.23 | 3.69 | 3.67 | 3.71 | — |
| — | 13.40 | 14.87 | 14.13 | +0.79 | 17.3% | 748 | 17.3% | -0.24 | 3.91 | 3.89 | 3.93 | — |
| — | 12.96 | 14.43 | 13.70 | +0.78 | 17.1% | 749 | 17.1% | -0.25 | 4.15 | 4.13 | 4.17 | — |
| — | 12.21 | 12.90 | 12.55 | +0.77 | 16.9% | 750 | 16.9% | -0.27 | 4.41 | 4.39 | 4.42 | — |
| — | 11.54 | 12.29 | 11.91 | +0.76 | 16.7% | 751 | 16.7% | -0.28 | 4.67 | 4.64 | 4.69 | — |
| — | 10.80 | 11.74 | 11.27 | +0.74 | 16.4% | 752 | 16.4% | -0.30 | 4.95 | 4.93 | 4.97 | — |
| — | 10.11 | 10.91 | 10.51 | +0.72 | 16.2% | 753 | 16.2% | -0.32 | 5.25 | 5.23 | 5.27 | — |
| — | 9.34 | 10.15 | 9.74 | +0.71 | 16.0% | 754 | 16.0% | -0.34 | 5.57 | 5.55 | 5.59 | — |
| — | 9.10 | 9.17 | 9.13 | +0.69 | 15.7% | 755 | 15.7% | -0.36 | 5.92 | 5.90 | 5.93 | — |
| — | 8.43 | 8.51 | 8.47 | +0.67 | 15.5% | 756 | 15.5% | -0.38 | 6.27 | 6.25 | 6.29 | — |
| — | 7.78 | 7.85 | 7.82 | +0.65 | 15.3% | 757 | 15.3% | -0.40 | 6.66 | 6.63 | 6.68 | — |
| — | 7.15 | 7.22 | 7.18 | +0.62 | 15.1% | 758 | 15.1% | -0.42 | 7.05 | 7.03 | 7.08 | — |
| — | 6.54 | 6.60 | 6.57 | +0.60 | 14.8% | 759 | 14.8% | -0.45 | 7.49 | 7.46 | 7.51 | — |
| — | 5.97 | 6.00 | 5.99 | +0.58 | 14.7% | 760 | 14.7% | -0.47 | 7.92 | 7.87 | 7.97 | — |
| — | 5.41 | 5.47 | 5.44 | +0.55 | 14.5% | 761 | 14.5% | -0.49 | 8.48 | 8.34 | 8.63 | — |
| — | 4.88 | 4.94 | 4.91 | +0.53 | 14.2% | 762 | 14.2% | -0.52 | 9.01 | 8.82 | 9.20 | — |
| — | 4.38 | 4.44 | 4.41 | +0.50 | 14.0% | 763 | 14.0% | -0.55 | 9.53 | 9.29 | 9.77 | — |
| — | 3.91 | 3.98 | 3.94 | +0.48 | 13.8% | 764 | 13.8% | -0.57 | 10.06 | 9.87 | 10.25 | — |
| — | 3.48 | 3.52 | 3.50 | +0.45 | 13.6% | 765 | 13.6% | -0.60 | 10.66 | 10.40 | 10.93 | — |
| — | 3.08 | 3.12 | 3.10 | +0.43 | 13.5% | 766 | 13.5% | -0.63 | 11.33 | 10.76 | 11.90 | — |
| — | 2.70 | 2.75 | 2.73 | +0.39 | 13.3% | 767 | 13.3% | -0.65 | 11.73 | 10.85 | 12.61 | — |
| — | 2.35 | 2.39 | 2.37 | +0.37 | 13.1% | 768 | 13.1% | -0.68 | 12.51 | 11.70 | 13.31 | — |
| — | 2.04 | 2.07 | 2.06 | +0.34 | 12.9% | 769 | 12.9% | -0.71 | 13.35 | 12.54 | 14.16 | — |
| — | 1.76 | 1.78 | 1.77 | +0.31 | 12.7% | 770 | 12.7% | -0.73 | 14.26 | 13.60 | 14.92 | — |
| — | 1.50 | 1.53 | 1.51 | +0.28 | 12.6% | 771 | 12.6% | -0.76 | 15.13 | 14.19 | 16.08 | — |
| — | 1.27 | 1.30 | 1.28 | +0.26 | 12.4% | 772 | 12.4% | -0.78 | 15.53 | 14.41 | 16.65 | — |
| — | 1.07 | 1.10 | 1.08 | +0.23 | 12.3% | 773 | 12.3% | -0.80 | 16.40 | 15.11 | 17.69 | — |
| — | 0.90 | 0.92 | 0.91 | +0.21 | 12.1% | 774 | 12.1% | -0.83 | 17.59 | 15.93 | 19.26 | — |
| — | 0.75 | 0.77 | 0.76 | +0.18 | 12.0% | 775 | 12.0% | -0.85 | 18.00 | 16.79 | 19.20 | — |
| — | 0.62 | 0.64 | 0.63 | +0.16 | 11.9% | 776 | 11.9% | -0.86 | 19.14 | 17.67 | 20.62 | — |
| — | 0.51 | 0.53 | 0.52 | +0.14 | 11.8% | 777 | 11.8% | -0.88 | 20.29 | 18.65 | 21.93 | — |
| — | 0.41 | 0.43 | 0.42 | +0.13 | 11.8% | 778 | 11.8% | -0.90 | 21.16 | 19.49 | 22.83 | — |
| — | 0.34 | 0.35 | 0.34 | +0.11 | 11.7% | 779 | 11.7% | -0.91 | 22.09 | 20.42 | 23.76 | — |
| — | 0.27 | 0.29 | 0.28 | +0.09 | 11.6% | 780 | 11.6% | -0.92 | 23.03 | 21.36 | 24.70 | — |
| — | 0.22 | 0.23 | 0.23 | +0.08 | 11.6% | 781 | 11.6% | -0.93 | 23.76 | 21.86 | 25.66 | — |
| — | 0.17 | 0.19 | 0.18 | +0.07 | 11.6% | 782 | 11.6% | -0.94 | 25.00 | 23.37 | 26.62 | — |
| — | 0.14 | 0.15 | 0.14 | +0.06 | 11.5% | 783 | 11.5% | -0.95 | 25.72 | 23.86 | 27.58 | — |
| — | 0.12 | 0.13 | 0.12 | +0.05 | 11.6% | 784 | 11.6% | -0.96 | 26.93 | 25.30 | 28.56 | — |
| — | 0.10 | 0.11 | 0.10 | +0.04 | 11.6% | 785 | 11.6% | -0.97 | 27.66 | 25.79 | 29.54 | — |
| — | 0.08 | 0.09 | 0.09 | +0.04 | 11.7% | 786 | 11.7% | -0.97 | 28.66 | 26.79 | 30.52 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 11.8% | 787 | 11.8% | -0.98 | 29.88 | 28.25 | 31.51 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 11.9% | 788 | 11.9% | -0.98 | 30.75 | 29.00 | 32.50 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 12.0% | 789 | 12.0% | -0.98 | 31.75 | 30.00 | 33.49 | — |
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.