Spot 766.12
· 486 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.87 | 35.70 | 34.78 | +0.83 | 16.1% | 737 | 16.1% | -0.17 | 3.58 | 3.45 | 3.71 | — |
| — | 33.03 | 34.82 | 33.92 | +0.82 | 15.9% | 738 | 15.9% | -0.18 | 3.70 | 3.57 | 3.83 | — |
| — | 32.16 | 33.94 | 33.05 | +0.82 | 15.8% | 739 | 15.8% | -0.18 | 3.82 | 3.69 | 3.95 | — |
| — | 31.57 | 32.76 | 32.16 | +0.81 | 15.7% | 740 | 15.7% | -0.19 | 3.94 | 3.81 | 4.08 | — |
| — | 30.41 | 32.17 | 31.29 | +0.80 | 15.5% | 741 | 15.5% | -0.20 | 4.08 | 3.94 | 4.21 | — |
| — | 29.59 | 31.33 | 30.46 | +0.80 | 15.4% | 742 | 15.4% | -0.20 | 4.21 | 4.08 | 4.35 | — |
| — | 28.74 | 30.47 | 29.61 | +0.79 | 15.3% | 743 | 15.3% | -0.21 | 4.36 | 4.22 | 4.49 | — |
| — | 27.68 | 29.44 | 28.56 | +0.78 | 15.2% | 744 | 15.2% | -0.22 | 4.50 | 4.37 | 4.64 | — |
| — | 27.33 | 28.48 | 27.91 | +0.77 | 15.0% | 745 | 15.0% | -0.23 | 4.66 | 4.52 | 4.79 | — |
| — | 26.21 | 27.90 | 27.05 | +0.77 | 14.9% | 746 | 14.9% | -0.23 | 4.82 | 4.68 | 4.95 | — |
| — | 25.20 | 26.91 | 26.05 | +0.76 | 14.8% | 747 | 14.8% | -0.24 | 4.99 | 4.85 | 5.12 | — |
| — | 24.60 | 26.25 | 25.43 | +0.75 | 14.6% | 748 | 14.6% | -0.25 | 5.16 | 5.02 | 5.29 | — |
| — | 23.58 | 25.31 | 24.45 | +0.74 | 14.5% | 749 | 14.5% | -0.26 | 5.33 | 5.20 | 5.47 | — |
| — | 23.24 | 24.34 | 23.79 | +0.73 | 14.4% | 750 | 14.4% | -0.27 | 5.53 | 5.39 | 5.66 | — |
| — | 22.18 | 23.78 | 22.98 | +0.72 | 14.3% | 751 | 14.3% | -0.28 | 5.72 | 5.59 | 5.86 | — |
| — | 21.21 | 22.85 | 22.03 | +0.72 | 14.1% | 752 | 14.1% | -0.28 | 5.92 | 5.79 | 6.06 | — |
| — | 20.44 | 22.06 | 21.25 | +0.71 | 14.0% | 753 | 14.0% | -0.29 | 6.17 | 6.00 | 6.35 | — |
| — | 19.85 | 21.42 | 20.64 | +0.70 | 13.9% | 754 | 13.9% | -0.30 | 6.39 | 6.22 | 6.57 | — |
| — | 19.20 | 20.31 | 19.75 | +0.68 | 13.8% | 755 | 13.8% | -0.31 | 6.58 | 6.45 | 6.72 | — |
| — | 18.25 | 19.78 | 19.02 | +0.67 | 13.6% | 756 | 13.6% | -0.33 | 6.86 | 6.69 | 7.03 | — |
| — | 17.62 | 19.14 | 18.38 | +0.66 | 13.5% | 757 | 13.5% | -0.34 | 7.12 | 6.94 | 7.29 | — |
| — | 16.97 | 18.40 | 17.68 | +0.65 | 13.4% | 758 | 13.4% | -0.35 | 7.37 | 7.19 | 7.55 | — |
| — | 16.15 | 17.65 | 16.90 | +0.64 | 13.3% | 759 | 13.3% | -0.36 | 7.64 | 7.46 | 7.82 | — |
| — | 15.69 | 16.69 | 16.19 | +0.63 | 13.2% | 760 | 13.2% | -0.37 | 7.92 | 7.74 | 8.11 | — |
| — | 14.77 | 16.23 | 15.50 | +0.62 | 13.0% | 761 | 13.0% | -0.38 | 8.22 | 8.04 | 8.40 | — |
| — | 14.09 | 15.53 | 14.81 | +0.60 | 12.9% | 762 | 12.9% | -0.40 | 8.53 | 8.34 | 8.71 | — |
| — | 13.42 | 14.85 | 14.13 | +0.59 | 12.8% | 763 | 12.8% | -0.42 | 8.83 | 8.66 | 9.00 | — |
| — | 12.75 | 14.17 | 13.46 | +0.58 | 12.7% | 764 | 12.7% | -0.42 | 9.16 | 8.99 | 9.33 | — |
| — | 12.33 | 13.27 | 12.80 | +0.56 | 12.6% | 765 | 12.6% | -0.44 | 9.53 | 9.34 | 9.71 | — |
| — | 11.90 | 12.25 | 12.07 | +0.55 | 12.5% | 766 | 12.5% | -0.45 | 9.87 | 9.70 | 10.04 | — |
| — | 11.29 | 11.62 | 11.46 | +0.53 | 12.4% | 767 | 12.4% | -0.47 | 10.25 | 10.08 | 10.42 | — |
| — | 10.69 | 11.02 | 10.86 | +0.52 | 12.3% | 768 | 12.3% | -0.48 | 10.64 | 10.47 | 10.81 | — |
| — | 10.10 | 10.43 | 10.27 | +0.51 | 12.2% | 769 | 12.2% | -0.49 | 11.07 | 10.88 | 11.26 | — |
| — | 9.56 | 9.86 | 9.71 | +0.49 | 12.1% | 770 | 12.1% | -0.51 | 11.49 | 11.30 | 11.68 | — |
| — | 8.97 | 9.30 | 9.13 | +0.47 | 12.0% | 771 | 12.0% | -0.53 | 11.91 | 11.74 | 12.09 | — |
| — | 8.43 | 8.77 | 8.60 | +0.46 | 11.9% | 772 | 11.9% | -0.54 | 12.42 | 12.03 | 12.81 | — |
| — | 7.91 | 8.25 | 8.08 | +0.44 | 11.8% | 773 | 11.8% | -0.56 | 12.90 | 12.22 | 13.58 | — |
| — | 7.41 | 7.74 | 7.58 | +0.43 | 11.7% | 774 | 11.7% | -0.57 | 13.39 | 12.70 | 14.08 | — |
| — | 6.98 | 7.26 | 7.12 | +0.41 | 11.6% | 775 | 11.6% | -0.59 | 13.85 | 13.34 | 14.35 | — |
| — | 6.47 | 6.79 | 6.63 | +0.40 | 11.5% | 776 | 11.5% | -0.60 | 14.38 | 13.67 | 15.08 | — |
| — | 6.02 | 6.35 | 6.18 | +0.38 | 11.4% | 777 | 11.4% | -0.62 | 14.98 | 14.26 | 15.71 | — |
| — | 5.60 | 5.92 | 5.76 | +0.36 | 11.3% | 778 | 11.3% | -0.64 | 15.55 | 14.81 | 16.29 | — |
| — | 5.20 | 5.51 | 5.36 | +0.35 | 11.2% | 779 | 11.2% | -0.65 | 16.11 | 15.39 | 16.82 | — |
| — | 4.85 | 5.12 | 4.99 | +0.33 | 11.2% | 780 | 11.2% | -0.67 | 16.69 | 16.14 | 17.24 | — |
| — | 4.45 | 4.75 | 4.60 | +0.32 | 11.1% | 781 | 11.1% | -0.68 | 17.38 | 16.61 | 18.15 | — |
| — | 4.10 | 4.40 | 4.25 | +0.30 | 11.0% | 782 | 11.0% | -0.70 | 18.02 | 17.24 | 18.80 | — |
| — | 3.77 | 4.07 | 3.92 | +0.29 | 10.9% | 783 | 10.9% | -0.71 | 18.71 | 17.83 | 19.60 | — |
| — | 3.46 | 3.76 | 3.61 | +0.27 | 10.9% | 784 | 10.9% | -0.73 | 19.20 | 18.39 | 20.01 | — |
| — | 3.20 | 3.47 | 3.33 | +0.26 | 10.8% | 785 | 10.8% | -0.74 | 20.00 | 19.42 | 20.58 | — |
| — | 2.90 | 3.19 | 3.04 | +0.24 | 10.8% | 786 | 10.8% | -0.76 | 20.80 | 19.96 | 21.65 | — |
| — | 2.65 | 2.94 | 2.79 | +0.23 | 10.7% | 787 | 10.7% | -0.77 | 21.55 | 20.69 | 22.40 | — |
| — | 2.43 | 2.69 | 2.56 | +0.21 | 10.6% | 788 | 10.6% | -0.79 | 22.30 | 21.43 | 23.17 | — |
| — | 2.21 | 2.47 | 2.34 | +0.20 | 10.6% | 789 | 10.6% | -0.80 | 23.05 | 22.18 | 23.93 | — |
| — | 2.00 | 2.26 | 2.13 | +0.19 | 10.5% | 790 | 10.5% | -0.81 | 23.78 | 23.15 | 24.41 | — |
| — | 1.81 | 2.07 | 1.94 | +0.18 | 10.5% | 791 | 10.5% | -0.82 | 24.64 | 23.75 | 25.54 | — |
| — | 1.63 | 1.89 | 1.76 | +0.16 | 10.5% | 792 | 10.5% | -0.84 | 24.81 | 22.31 | 27.31 | — |
| — | 1.47 | 1.72 | 1.59 | +0.15 | 10.4% | 793 | 10.4% | -0.85 | 26.31 | 21.31 | 31.31 | — |
| — | 1.32 | 1.57 | 1.45 | +0.14 | 10.4% | 794 | 10.4% | -0.86 | 27.15 | 22.15 | 32.15 | — |
| — | 1.19 | 1.43 | 1.31 | +0.13 | 10.4% | 795 | 10.4% | -0.87 | 28.01 | 23.01 | 33.01 | — |
| — | 1.07 | 1.30 | 1.19 | +0.12 | 10.3% | 796 | — | — | 28.88 | 23.88 | 33.88 | — |
| — | 0.95 | 1.18 | 1.06 | +0.11 | 10.3% | 797 | 10.3% | -0.89 | 29.76 | 24.76 | 34.76 | — |
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.