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 | |
| — | 29.23 | 29.91 | 29.57 | — | — | 737 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 28.23 | 28.97 | 28.60 | — | — | 738 | 21.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 27.24 | 27.93 | 27.59 | — | — | 739 | 22.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 26.24 | 26.90 | 26.57 | +0.99 | 21.8% | 740 | 21.8% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 25.24 | 25.96 | 25.60 | — | — | 741 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 24.22 | 24.96 | 24.59 | — | — | 742 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 23.22 | 23.97 | 23.59 | — | — | 743 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 22.22 | 22.84 | 22.53 | — | — | 744 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 21.03 | 21.84 | 21.43 | — | — | 745 | — | — | 0.06 | 0.04 | 0.08 | — |
| — | 20.22 | 20.85 | 20.54 | — | — | 746 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 19.24 | 19.86 | 19.55 | +0.98 | 17.3% | 747 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 18.19 | 18.87 | 18.53 | — | — | 748 | 16.8% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 17.22 | 17.88 | 17.55 | — | — | 749 | — | — | 0.10 | 0.08 | 0.12 | — |
| — | 16.10 | 16.90 | 16.50 | — | — | 750 | — | — | 0.12 | 0.10 | 0.14 | — |
| — | 15.28 | 15.92 | 15.60 | — | — | 751 | — | — | 0.14 | 0.12 | 0.17 | — |
| — | 14.29 | 14.95 | 14.62 | — | — | 752 | — | — | 0.17 | 0.15 | 0.20 | — |
| — | 13.25 | 13.98 | 13.62 | — | — | 753 | 15.0% | -0.05 | 0.21 | 0.19 | 0.23 | — |
| — | 12.31 | 13.02 | 12.66 | +0.93 | 14.9% | 754 | 14.9% | -0.07 | 0.26 | 0.23 | 0.28 | — |
| — | 11.30 | 12.07 | 11.69 | — | — | 755 | — | — | 0.31 | 0.29 | 0.33 | — |
| — | 10.61 | 11.20 | 10.90 | — | — | 756 | — | — | 0.38 | 0.36 | 0.40 | — |
| — | 9.74 | 10.13 | 9.94 | — | — | 757 | — | — | 0.47 | 0.44 | 0.49 | — |
| — | 8.85 | 9.23 | 9.04 | — | — | 758 | — | — | 0.56 | 0.53 | 0.59 | — |
| — | 7.98 | 8.35 | 8.16 | — | — | 759 | — | — | 0.69 | 0.65 | 0.72 | — |
| — | 7.13 | 7.50 | 7.32 | +0.80 | 13.5% | 760 | 13.5% | -0.20 | 0.83 | 0.80 | 0.87 | — |
| — | 6.31 | 6.69 | 6.50 | — | — | 761 | 13.2% | -0.23 | 1.01 | 0.98 | 1.05 | — |
| — | 5.53 | 5.89 | 5.71 | — | — | 762 | 12.9% | -0.27 | 1.23 | 1.19 | 1.26 | — |
| — | 4.79 | 5.15 | 4.97 | — | — | 763 | — | — | 1.48 | 1.44 | 1.51 | — |
| — | 4.11 | 4.43 | 4.27 | +0.64 | 12.6% | 764 | 12.6% | -0.36 | 1.78 | 1.72 | 1.84 | — |
| — | 3.48 | 3.76 | 3.62 | +0.59 | 12.4% | 765 | 12.4% | -0.41 | 2.13 | 2.06 | 2.20 | — |
| — | 2.90 | 3.07 | 2.98 | +0.53 | 12.3% | 766 | 12.3% | -0.47 | 2.53 | 2.46 | 2.60 | — |
| — | 2.37 | 2.53 | 2.45 | +0.47 | 12.1% | 767 | 12.1% | -0.53 | 2.98 | 2.90 | 3.06 | — |
| — | 1.90 | 2.03 | 1.97 | +0.41 | 12.0% | 768 | 12.0% | -0.59 | 3.49 | 3.34 | 3.64 | — |
| — | 1.52 | 1.60 | 1.56 | +0.35 | 11.8% | 769 | 11.8% | -0.65 | 4.07 | 3.90 | 4.24 | — |
| — | 1.16 | 1.23 | 1.20 | +0.30 | 11.7% | 770 | 11.7% | -0.70 | 4.71 | 4.52 | 4.89 | — |
| — | 0.87 | 0.94 | 0.91 | +0.24 | 11.4% | 771 | 11.4% | -0.76 | 5.41 | 5.22 | 5.60 | — |
| — | 0.63 | 0.69 | 0.66 | +0.19 | 11.2% | 772 | 11.2% | -0.81 | 6.17 | 5.99 | 6.36 | — |
| — | 0.45 | 0.50 | 0.47 | +0.15 | 10.9% | 773 | 10.9% | -0.85 | 7.00 | 6.80 | 7.19 | — |
| — | 0.31 | 0.36 | 0.34 | +0.11 | 10.7% | 774 | 10.7% | -0.89 | 7.80 | 7.51 | 8.09 | — |
| — | 0.20 | 0.25 | 0.23 | +0.08 | 10.6% | 775 | 10.6% | -0.92 | 8.79 | 8.43 | 9.14 | — |
| — | 0.13 | 0.18 | 0.15 | +0.06 | 10.6% | 776 | 10.6% | -0.94 | 9.73 | 9.35 | 10.12 | — |
| — | 0.09 | 0.13 | 0.11 | +0.04 | 10.8% | 777 | 10.8% | -0.96 | 10.68 | 10.28 | 11.07 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 11.0% | 778 | 11.0% | -0.97 | 11.61 | 11.27 | 11.94 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 11.3% | 779 | 11.3% | -0.97 | 12.55 | 12.24 | 12.87 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 11.6% | 780 | 11.6% | -0.98 | 13.59 | 13.21 | 13.97 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 11.9% | 781 | 11.9% | -0.98 | 14.49 | 14.16 | 14.83 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 12.3% | 782 | 12.3% | -0.99 | 15.52 | 15.20 | 15.84 | — |
| — | — | 0.04 | — | — | — | 783 | — | — | 16.55 | 16.21 | 16.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 13.0% | 784 | — | — | 17.50 | 17.19 | 17.82 | — |
| — | — | 0.04 | — | — | — | 785 | 13.3% | -0.99 | 18.52 | 18.19 | 18.84 | — |
| — | — | 0.04 | — | +0.01 | 13.6% | 786 | — | — | 19.50 | 19.17 | 19.83 | — |
| — | — | 0.03 | — | +0.00 | 13.8% | 787 | — | — | 20.58 | 20.27 | 20.89 | — |
| — | — | 0.03 | — | +0.00 | 14.0% | 788 | 14.0% | -1.00 | 21.57 | 21.27 | 21.86 | — |
| — | — | 0.03 | — | +0.00 | 14.2% | 789 | 14.2% | -1.00 | 22.54 | 22.21 | 22.87 | — |
| — | — | 0.03 | — | +0.00 | 14.4% | 790 | — | — | 23.42 | 23.05 | 23.79 | — |
| — | — | 0.03 | — | — | — | 791 | 14.6% | -1.00 | 24.41 | 24.04 | 24.78 | — |
| — | — | 0.03 | — | +0.00 | 14.7% | 792 | 14.7% | -1.00 | 25.41 | 25.05 | 25.78 | — |
| — | — | 0.03 | — | +0.00 | 14.8% | 793 | — | — | 26.43 | 26.08 | 26.78 | — |
| — | — | 0.02 | — | — | — | 794 | — | — | 27.42 | 27.06 | 27.78 | — |
| — | — | 0.03 | — | +0.00 | 14.9% | 795 | 14.9% | -1.00 | 28.46 | 28.09 | 28.83 | — |
| — | — | 0.03 | — | +0.00 | 14.9% | 796 | 14.9% | -1.00 | 29.46 | 29.09 | 29.84 | — |
| — | — | 0.03 | — | +0.00 | 15.0% | 797 | — | — | 30.40 | 30.02 | 30.78 | — |
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.