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 | |
| — | 30.05 | 33.35 | 31.70 | — | — | 734 | 17.0% | -0.20 | 1.44 | 1.43 | 1.45 | — |
| — | 29.01 | 32.41 | 30.71 | — | — | 735 | — | — | 1.51 | 1.50 | 1.52 | — |
| — | 28.08 | 31.47 | 29.77 | — | — | 736 | — | — | 1.58 | 1.57 | 1.59 | — |
| — | 27.17 | 30.53 | 28.85 | — | — | 737 | — | — | 1.66 | 1.65 | 1.67 | — |
| — | 26.26 | 29.60 | 27.93 | — | — | 738 | 16.3% | -0.24 | 1.75 | 1.73 | 1.76 | — |
| — | 25.34 | 28.67 | 27.00 | — | — | 739 | 16.1% | -0.25 | 1.83 | 1.82 | 1.84 | — |
| — | 24.45 | 27.75 | 26.10 | — | — | 740 | 15.9% | -0.26 | 1.93 | 1.92 | 1.94 | — |
| — | 23.50 | 26.33 | 24.91 | — | — | 741 | — | — | 2.02 | 2.01 | 2.04 | — |
| — | 22.59 | 25.42 | 24.00 | — | — | 742 | — | — | 2.13 | 2.12 | 2.14 | — |
| — | 21.70 | 24.51 | 23.11 | — | — | 743 | — | — | 2.25 | 2.23 | 2.26 | — |
| — | 20.81 | 23.61 | 22.21 | +0.72 | 15.1% | 744 | 15.1% | -0.30 | 2.37 | 2.35 | 2.38 | — |
| — | 19.93 | 22.72 | 21.32 | +0.71 | 15.0% | 745 | — | — | 2.48 | 2.47 | 2.50 | — |
| — | 19.07 | 21.83 | 20.45 | — | — | 746 | — | — | 2.62 | 2.61 | 2.64 | — |
| — | 18.20 | 20.96 | 19.58 | — | — | 747 | — | — | 2.77 | 2.75 | 2.78 | — |
| — | 17.34 | 20.08 | 18.71 | +0.67 | 14.4% | 748 | — | — | 2.92 | 2.91 | 2.94 | — |
| — | 16.49 | 18.24 | 17.36 | — | — | 749 | 14.2% | -0.37 | 3.08 | 3.07 | 3.10 | — |
| — | 15.84 | 18.24 | 17.04 | — | — | 750 | — | — | 3.25 | 3.23 | 3.27 | — |
| — | 14.98 | 17.30 | 16.14 | +0.62 | 13.9% | 751 | 13.9% | -0.40 | 3.44 | 3.42 | 3.46 | — |
| — | 14.17 | 16.66 | 15.41 | — | — | 752 | 13.7% | -0.41 | 3.63 | 3.61 | 3.66 | — |
| — | 13.42 | 15.62 | 14.52 | — | — | 753 | 13.5% | -0.43 | 3.84 | 3.82 | 3.86 | — |
| — | 13.65 | 13.94 | 13.79 | +0.57 | 13.3% | 754 | 13.3% | -0.44 | 4.07 | 4.04 | 4.09 | — |
| — | 12.52 | 13.13 | 12.82 | +0.56 | 13.2% | 755 | 13.2% | -0.46 | 4.30 | 4.28 | 4.32 | — |
| — | 12.16 | 12.40 | 12.28 | +0.54 | 13.0% | 756 | 13.0% | -0.48 | 4.55 | 4.53 | 4.58 | — |
| — | 11.04 | 11.63 | 11.34 | +0.52 | 12.8% | 757 | 12.8% | -0.49 | 4.82 | 4.79 | 4.84 | — |
| — | 10.67 | 10.89 | 10.78 | +0.51 | 12.6% | 758 | 12.6% | -0.51 | 5.11 | 5.08 | 5.13 | — |
| — | 9.96 | 10.16 | 10.06 | +0.49 | 12.5% | 759 | 12.5% | -0.53 | 5.42 | 5.40 | 5.43 | — |
| — | 9.28 | 9.45 | 9.37 | +0.46 | 12.3% | 760 | 12.3% | -0.55 | 5.73 | 5.70 | 5.76 | — |
| — | 8.61 | 8.79 | 8.70 | +0.44 | 12.1% | 761 | 12.1% | -0.57 | 6.07 | 6.04 | 6.10 | — |
| — | 7.97 | 8.03 | 8.00 | +0.42 | 11.9% | 762 | 11.9% | -0.59 | 6.45 | 6.41 | 6.48 | — |
| — | 7.34 | 7.40 | 7.37 | +0.40 | 11.8% | 763 | — | — | 6.83 | 6.80 | 6.86 | — |
| — | 6.74 | 6.80 | 6.77 | — | — | 764 | — | — | 7.25 | 7.21 | 7.28 | — |
| — | 6.17 | 6.22 | 6.20 | — | — | 765 | — | — | 7.68 | 7.65 | 7.72 | — |
| — | 5.62 | 5.67 | 5.64 | — | — | 766 | — | — | 8.15 | 8.03 | 8.27 | — |
| — | 5.10 | 5.15 | 5.12 | — | — | 767 | — | — | 8.64 | 8.52 | 8.76 | — |
| — | 4.60 | 4.65 | 4.62 | — | — | 768 | — | — | 9.16 | 9.03 | 9.30 | — |
| — | 4.14 | 4.19 | 4.17 | — | — | 769 | — | — | 9.73 | 9.54 | 9.92 | — |
| — | 3.70 | 3.75 | 3.73 | — | — | 770 | — | — | 10.30 | 10.15 | 10.45 | — |
| — | 3.30 | 3.34 | 3.32 | +0.24 | 10.6% | 771 | — | — | 10.93 | 10.74 | 11.12 | — |
| — | 2.92 | 2.96 | 2.94 | +0.22 | 10.5% | 772 | 10.5% | -0.79 | 12.11 | 11.38 | 12.83 | — |
| — | 2.57 | 2.61 | 2.59 | +0.21 | 10.3% | 773 | 10.3% | -0.81 | 12.18 | 11.92 | 12.44 | — |
| — | 2.26 | 2.30 | 2.28 | +0.19 | 10.2% | 774 | 10.2% | -0.83 | 12.97 | 12.78 | 13.16 | — |
| — | 1.97 | 2.00 | 1.99 | +0.17 | 10.1% | 775 | — | — | 13.62 | 13.33 | 13.90 | — |
| — | 1.72 | 1.74 | 1.73 | — | — | 776 | — | — | 14.88 | 14.06 | 15.69 | — |
| — | 1.48 | 1.51 | 1.50 | +0.14 | 9.9% | 777 | — | — | 15.23 | 13.99 | 16.47 | — |
| — | 1.27 | 1.30 | 1.28 | — | — | 778 | — | — | 16.14 | 14.75 | 17.54 | — |
| — | 1.09 | 1.11 | 1.10 | — | — | 779 | — | — | 17.14 | 15.56 | 18.72 | — |
| — | 0.93 | 0.95 | 0.94 | — | — | 780 | — | — | 17.96 | 16.41 | 19.52 | — |
| — | 0.79 | 0.81 | 0.80 | — | — | 781 | — | — | 18.87 | 17.29 | 20.45 | — |
| — | 0.67 | 0.69 | 0.68 | — | — | 782 | — | — | 19.77 | 18.19 | 21.34 | — |
| — | 0.56 | 0.58 | 0.57 | — | — | 783 | — | — | 20.68 | 19.10 | 22.25 | — |
| — | 0.48 | 0.49 | 0.48 | +0.06 | 9.5% | 784 | — | — | 21.60 | 20.02 | 23.18 | — |
| — | 0.40 | 0.41 | 0.41 | — | — | 785 | — | — | 22.51 | 20.96 | 24.06 | — |
| — | 0.34 | 0.35 | 0.34 | — | — | 786 | — | — | 23.45 | 21.91 | 24.98 | — |
| — | 0.29 | 0.30 | 0.29 | — | — | 787 | 9.4% | -0.97 | 24.10 | 22.28 | 25.92 | — |
| — | 0.25 | 0.26 | 0.26 | — | — | 788 | 9.4% | -0.98 | 25.05 | 23.24 | 26.86 | — |
| — | 0.21 | 0.22 | 0.21 | +0.03 | 9.4% | 789 | 9.4% | -0.98 | 26.02 | 24.22 | 27.82 | — |
| — | 0.18 | 0.19 | 0.18 | +0.03 | 9.4% | 790 | 9.4% | -0.98 | 26.99 | 25.20 | 28.78 | — |
| — | 0.16 | 0.17 | 0.17 | +0.02 | 9.5% | 791 | 9.5% | -0.99 | 27.96 | 26.18 | 29.75 | — |
| — | 0.14 | 0.15 | 0.14 | +0.02 | 9.6% | 792 | 9.6% | -0.99 | 28.93 | 27.17 | 30.69 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 9.7% | 793 | 9.7% | -0.99 | 29.91 | 28.16 | 31.65 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 9.8% | 794 | 9.8% | -0.99 | 30.92 | 29.15 | 32.69 | — |
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.