Spot 764.31
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.90 | 36.22 | 34.56 | +0.75 | 16.6% | 734 | 16.6% | -0.25 | 3.47 | 3.45 | 3.49 | — |
| — | 33.30 | 34.75 | 34.02 | +0.75 | 16.4% | 735 | 16.4% | -0.26 | 3.58 | 3.57 | 3.60 | — |
| — | 31.14 | 34.34 | 32.74 | +0.74 | 16.3% | 736 | 16.3% | -0.26 | 3.71 | 3.69 | 3.72 | — |
| — | 30.27 | 33.58 | 31.93 | +0.73 | 16.1% | 737 | 16.1% | -0.27 | 3.83 | 3.81 | 3.84 | — |
| — | 29.41 | 32.71 | 31.06 | +0.72 | 16.0% | 738 | 16.0% | -0.28 | 3.96 | 3.94 | 3.97 | — |
| — | 29.84 | 31.85 | 30.84 | +0.72 | 15.8% | 739 | 15.8% | -0.29 | 4.09 | 4.07 | 4.11 | — |
| — | 27.70 | 30.57 | 29.14 | +0.71 | 15.7% | 740 | 15.7% | -0.30 | 4.23 | 4.21 | 4.25 | — |
| — | 26.84 | 30.14 | 28.49 | +0.70 | 15.6% | 741 | 15.6% | -0.30 | 4.38 | 4.36 | 4.39 | — |
| — | 25.98 | 29.26 | 27.62 | +0.69 | 15.4% | 742 | 15.4% | -0.31 | 4.53 | 4.51 | 4.55 | — |
| — | 25.45 | 27.92 | 26.68 | +0.68 | 15.3% | 743 | 15.3% | -0.32 | 4.69 | 4.67 | 4.71 | — |
| — | 24.63 | 27.08 | 25.86 | +0.67 | 15.1% | 744 | 15.1% | -0.34 | 4.85 | 4.83 | 4.87 | — |
| — | 23.48 | 26.20 | 24.84 | +0.66 | 15.0% | 745 | 15.0% | -0.34 | 5.03 | 5.00 | 5.05 | — |
| — | 23.96 | 25.37 | 24.66 | +0.65 | 14.9% | 746 | 14.9% | -0.35 | 5.20 | 5.17 | 5.23 | — |
| — | 21.84 | 24.58 | 23.21 | — | — | 747 | 14.7% | -0.37 | 5.39 | 5.36 | 5.42 | — |
| — | 22.35 | 23.75 | 23.05 | +0.63 | 14.6% | 748 | 14.6% | -0.38 | 5.58 | 5.56 | 5.61 | — |
| — | 21.48 | 22.00 | 21.74 | +0.62 | 14.4% | 749 | 14.4% | -0.38 | 5.79 | 5.76 | 5.82 | — |
| — | 20.59 | 21.22 | 20.91 | +0.61 | 14.3% | 750 | 14.3% | -0.40 | 6.00 | 5.97 | 6.03 | — |
| — | 19.94 | 20.90 | 20.42 | +0.60 | 14.2% | 751 | — | — | 6.22 | 6.19 | 6.25 | — |
| — | 19.04 | 20.12 | 19.58 | — | — | 752 | 14.0% | -0.42 | 6.45 | 6.42 | 6.48 | — |
| — | 18.38 | 18.89 | 18.64 | — | — | 753 | 13.9% | -0.43 | 6.70 | 6.67 | 6.73 | — |
| — | 17.66 | 18.12 | 17.89 | — | — | 754 | — | — | 6.95 | 6.92 | 6.98 | — |
| — | 16.95 | 17.26 | 17.11 | — | — | 755 | 13.6% | -0.46 | 7.21 | 7.18 | 7.25 | — |
| — | 16.16 | 16.67 | 16.41 | — | — | 756 | 13.5% | -0.47 | 7.49 | 7.46 | 7.52 | — |
| — | 15.51 | 15.78 | 15.64 | — | — | 757 | 13.3% | -0.49 | 7.78 | 7.74 | 7.81 | — |
| — | 14.86 | 15.04 | 14.95 | — | — | 758 | 13.2% | -0.50 | 8.07 | 8.04 | 8.11 | — |
| — | 14.16 | 14.33 | 14.24 | — | — | 759 | 13.1% | -0.51 | 8.39 | 8.36 | 8.43 | — |
| — | 13.49 | 13.66 | 13.57 | +0.49 | 12.9% | 760 | 12.9% | -0.53 | 8.72 | 8.68 | 8.76 | — |
| — | 12.61 | 13.02 | 12.81 | — | — | 761 | — | — | 9.06 | 9.03 | 9.10 | — |
| — | 12.18 | 12.33 | 12.26 | — | — | 762 | — | — | 9.42 | 9.38 | 9.46 | — |
| — | 11.56 | 11.63 | 11.60 | — | — | 763 | — | — | 9.79 | 9.76 | 9.83 | — |
| — | 10.93 | 11.01 | 10.97 | — | — | 764 | — | — | 10.19 | 10.15 | 10.23 | — |
| — | 10.34 | 10.40 | 10.37 | — | — | 765 | — | — | 10.61 | 10.56 | 10.65 | — |
| — | 9.75 | 9.81 | 9.78 | — | — | 766 | 12.2% | -0.62 | 11.03 | 10.99 | 11.06 | — |
| — | 9.17 | 9.24 | 9.21 | +0.39 | 12.1% | 767 | — | — | 11.47 | 11.43 | 11.52 | — |
| — | 8.62 | 8.68 | 8.65 | — | — | 768 | — | — | 11.94 | 11.89 | 11.99 | — |
| — | 8.09 | 8.15 | 8.12 | — | — | 769 | 11.8% | -0.66 | 12.49 | 12.29 | 12.70 | — |
| — | 7.57 | 7.63 | 7.60 | +0.35 | 11.7% | 770 | 11.7% | -0.68 | 12.96 | 12.70 | 13.22 | — |
| — | 7.07 | 7.13 | 7.10 | +0.33 | 11.6% | 771 | 11.6% | -0.69 | 13.49 | 13.22 | 13.76 | — |
| — | 6.59 | 6.65 | 6.62 | +0.32 | 11.5% | 772 | 11.5% | -0.71 | 14.03 | 13.76 | 14.30 | — |
| — | 6.13 | 6.19 | 6.16 | +0.30 | 11.4% | 773 | 11.4% | -0.73 | 14.18 | 13.31 | 15.05 | — |
| — | 5.69 | 5.75 | 5.72 | +0.29 | 11.3% | 774 | 11.3% | -0.74 | 15.17 | 14.70 | 15.64 | — |
| — | 5.28 | 5.33 | 5.30 | +0.28 | 11.2% | 775 | 11.2% | -0.76 | 15.70 | 15.28 | 16.12 | — |
| — | 4.88 | 4.93 | 4.91 | +0.26 | 11.1% | 776 | 11.1% | -0.77 | 16.54 | 16.18 | 16.90 | — |
| — | 4.50 | 4.55 | 4.53 | +0.25 | 11.0% | 777 | 11.0% | -0.79 | 17.12 | 15.82 | 18.43 | — |
| — | 4.15 | 4.20 | 4.17 | +0.23 | 10.9% | 778 | 10.9% | -0.80 | 17.80 | 16.50 | 19.11 | — |
| — | 3.81 | 3.86 | 3.83 | +0.22 | 10.8% | 779 | 10.8% | -0.82 | 19.04 | 18.24 | 19.83 | — |
| — | 3.50 | 3.54 | 3.52 | +0.21 | 10.7% | 780 | 10.7% | -0.83 | 19.23 | 17.88 | 20.59 | — |
| — | 3.20 | 3.24 | 3.22 | +0.20 | 10.6% | 781 | 10.6% | -0.84 | 20.56 | 19.65 | 21.47 | — |
| — | 2.93 | 2.96 | 2.94 | +0.19 | 10.6% | 782 | 10.6% | -0.86 | 20.98 | 19.40 | 22.56 | — |
| — | 2.67 | 2.70 | 2.69 | +0.17 | 10.5% | 783 | 10.5% | -0.87 | 22.29 | 21.20 | 23.38 | — |
| — | 2.43 | 2.46 | 2.44 | +0.16 | 10.4% | 784 | 10.4% | -0.88 | 22.61 | 21.03 | 24.18 | — |
| — | 2.21 | 2.24 | 2.23 | +0.15 | 10.4% | 785 | 10.4% | -0.89 | 23.41 | 21.83 | 24.98 | — |
| — | 2.00 | 2.03 | 2.02 | +0.14 | 10.3% | 786 | 10.3% | -0.90 | 24.26 | 22.68 | 25.84 | — |
| — | 1.81 | 1.84 | 1.82 | +0.13 | 10.3% | 787 | 10.3% | -0.91 | 25.12 | 23.54 | 26.70 | — |
| — | 1.64 | 1.67 | 1.66 | +0.12 | 10.2% | 788 | 10.2% | -0.92 | 26.00 | 24.42 | 27.57 | — |
| — | 1.48 | 1.51 | 1.50 | +0.11 | 10.2% | 789 | 10.2% | -0.93 | 26.59 | 24.71 | 28.46 | — |
| — | 1.34 | 1.36 | 1.35 | +0.11 | 10.1% | 790 | 10.1% | -0.94 | 27.48 | 25.61 | 29.36 | — |
| — | 1.21 | 1.23 | 1.22 | +0.10 | 10.1% | 791 | 10.1% | -0.94 | 28.39 | 26.52 | 30.27 | — |
| — | 1.09 | 1.11 | 1.10 | +0.09 | 10.1% | 792 | — | — | 29.60 | 28.00 | 31.20 | — |
| — | 0.98 | 1.00 | 0.99 | — | — | 793 | — | — | 30.25 | 28.38 | 32.13 | — |
| — | 0.88 | 0.90 | 0.89 | — | — | 794 | 10.0% | -0.96 | 31.20 | 29.33 | 33.07 | — |
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.