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 | |
| — | 30.01 | 30.71 | 30.36 | — | — | 737 | 16.4% | -0.06 | 0.50 | 0.48 | 0.52 | — |
| — | 29.05 | 29.75 | 29.40 | — | — | 738 | — | — | 0.54 | 0.52 | 0.56 | — |
| — | 28.10 | 28.78 | 28.44 | — | — | 739 | — | — | 0.58 | 0.56 | 0.60 | — |
| — | 27.14 | 27.83 | 27.48 | +0.93 | 15.9% | 740 | — | — | 0.62 | 0.60 | 0.64 | — |
| — | 26.19 | 26.88 | 26.54 | — | — | 741 | — | — | 0.67 | 0.64 | 0.69 | — |
| — | 25.25 | 25.92 | 25.59 | — | — | 742 | — | — | 0.72 | 0.70 | 0.74 | — |
| — | 24.32 | 24.96 | 24.64 | — | — | 743 | — | — | 0.78 | 0.75 | 0.80 | — |
| — | 23.39 | 24.03 | 23.71 | — | — | 744 | — | — | 0.83 | 0.81 | 0.86 | — |
| — | 22.44 | 22.94 | 22.69 | — | — | 745 | — | — | 0.91 | 0.88 | 0.93 | — |
| — | 21.48 | 22.01 | 21.75 | — | — | 746 | — | — | 0.98 | 0.95 | 1.01 | — |
| — | 20.59 | 21.09 | 20.84 | +0.88 | 14.5% | 747 | 14.5% | -0.12 | 1.06 | 1.03 | 1.09 | — |
| — | 19.68 | 20.18 | 19.93 | — | — | 748 | — | — | 1.15 | 1.12 | 1.17 | — |
| — | 18.79 | 19.27 | 19.03 | — | — | 749 | — | — | 1.25 | 1.22 | 1.27 | — |
| — | 17.91 | 18.37 | 18.14 | — | — | 750 | — | — | 1.34 | 1.32 | 1.37 | — |
| — | 17.01 | 17.47 | 17.24 | +0.84 | 13.8% | 751 | — | — | 1.46 | 1.43 | 1.49 | — |
| — | 16.13 | 16.59 | 16.36 | — | — | 752 | 13.6% | -0.18 | 1.58 | 1.55 | 1.61 | — |
| — | 15.28 | 15.72 | 15.50 | — | — | 753 | — | — | 1.71 | 1.68 | 1.74 | — |
| — | 14.42 | 14.86 | 14.64 | +0.80 | 13.2% | 754 | — | — | 1.85 | 1.83 | 1.88 | — |
| — | 13.60 | 14.01 | 13.80 | — | — | 755 | — | — | 2.02 | 1.98 | 2.05 | — |
| — | 12.77 | 13.14 | 12.96 | — | — | 756 | — | — | 2.18 | 2.15 | 2.21 | — |
| — | 11.95 | 12.35 | 12.15 | — | — | 757 | — | — | 2.37 | 2.34 | 2.39 | — |
| — | 11.07 | 11.55 | 11.31 | — | — | 758 | 12.5% | -0.27 | 2.57 | 2.54 | 2.60 | — |
| — | 10.40 | 10.76 | 10.58 | — | — | 759 | — | — | 2.78 | 2.75 | 2.81 | — |
| — | 9.57 | 9.96 | 9.77 | — | — | 760 | 12.1% | -0.31 | 3.02 | 2.99 | 3.06 | — |
| — | 8.89 | 9.21 | 9.05 | +0.67 | 11.9% | 761 | 11.9% | -0.33 | 3.27 | 3.22 | 3.32 | — |
| — | 8.20 | 8.48 | 8.34 | +0.64 | 11.7% | 762 | — | — | 3.54 | 3.48 | 3.60 | — |
| — | 7.52 | 7.77 | 7.64 | — | — | 763 | 11.5% | -0.38 | 3.84 | 3.77 | 3.91 | — |
| — | 6.85 | 7.09 | 6.97 | +0.59 | 11.3% | 764 | 11.3% | -0.41 | 4.17 | 4.10 | 4.24 | — |
| — | 6.22 | 6.43 | 6.33 | +0.56 | 11.2% | 765 | 11.2% | -0.44 | 4.51 | 4.43 | 4.60 | — |
| — | 5.61 | 5.80 | 5.71 | +0.53 | 11.0% | 766 | 11.0% | -0.47 | 4.90 | 4.81 | 4.99 | — |
| — | 5.06 | 5.23 | 5.14 | +0.50 | 10.8% | 767 | — | — | 5.33 | 5.23 | 5.42 | — |
| — | 4.51 | 4.66 | 4.58 | — | — | 768 | — | — | 5.78 | 5.67 | 5.89 | — |
| — | 3.99 | 4.12 | 4.05 | — | — | 769 | 10.5% | -0.56 | 6.25 | 6.12 | 6.37 | — |
| — | 3.51 | 3.62 | 3.56 | +0.41 | 10.3% | 770 | 10.3% | -0.59 | 6.75 | 6.61 | 6.90 | — |
| — | 3.07 | 3.16 | 3.12 | +0.38 | 10.2% | 771 | 10.2% | -0.62 | 7.25 | 7.04 | 7.46 | — |
| — | 2.67 | 2.73 | 2.70 | +0.34 | 10.0% | 772 | 10.0% | -0.66 | 7.89 | 7.73 | 8.06 | — |
| — | 2.29 | 2.36 | 2.33 | +0.31 | 9.9% | 773 | 9.9% | -0.69 | 8.53 | 8.35 | 8.70 | — |
| — | 1.95 | 2.01 | 1.98 | +0.28 | 9.8% | 774 | 9.8% | -0.72 | 9.18 | 8.97 | 9.38 | — |
| — | 1.66 | 1.72 | 1.69 | +0.25 | 9.6% | 775 | 9.6% | -0.75 | 9.86 | 9.65 | 10.07 | — |
| — | 1.38 | 1.45 | 1.42 | +0.22 | 9.5% | 776 | 9.5% | -0.78 | 10.60 | 10.37 | 10.82 | — |
| — | 1.15 | 1.20 | 1.18 | +0.19 | 9.4% | 777 | 9.4% | -0.81 | 11.36 | 11.12 | 11.60 | — |
| — | 0.95 | 1.00 | 0.97 | +0.17 | 9.3% | 778 | 9.3% | -0.83 | 12.15 | 11.91 | 12.40 | — |
| — | 0.78 | 0.82 | 0.80 | +0.14 | 9.2% | 779 | 9.2% | -0.86 | 12.97 | 12.72 | 13.23 | — |
| — | 0.63 | 0.67 | 0.65 | +0.12 | 9.2% | 780 | 9.2% | -0.88 | 13.87 | 13.61 | 14.12 | — |
| — | 0.50 | 0.55 | 0.53 | +0.10 | 9.1% | 781 | 9.1% | -0.90 | 14.71 | 14.42 | 14.99 | — |
| — | 0.40 | 0.45 | 0.42 | +0.09 | 9.1% | 782 | 9.1% | -0.91 | 15.60 | 15.31 | 15.89 | — |
| — | 0.32 | 0.36 | 0.34 | +0.07 | 9.0% | 783 | 9.0% | -0.93 | 16.49 | 16.19 | 16.79 | — |
| — | 0.25 | 0.29 | 0.27 | +0.06 | 9.0% | 784 | 9.0% | -0.94 | 17.44 | 17.14 | 17.74 | — |
| — | 0.19 | 0.24 | 0.21 | +0.05 | 9.0% | 785 | 9.0% | -0.95 | 18.40 | 18.06 | 18.74 | — |
| — | 0.15 | 0.20 | 0.17 | +0.04 | 9.0% | 786 | 9.0% | -0.96 | 19.34 | 19.03 | 19.65 | — |
| — | 0.12 | 0.16 | 0.14 | +0.04 | 9.0% | 787 | 9.0% | -0.96 | 20.30 | 19.99 | 20.62 | — |
| — | 0.09 | 0.13 | 0.11 | +0.03 | 9.1% | 788 | 9.1% | -0.97 | 21.27 | 20.96 | 21.59 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 9.1% | 789 | 9.1% | -0.98 | 22.25 | 21.94 | 22.57 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 9.2% | 790 | 9.2% | -0.98 | 23.14 | 22.77 | 23.52 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 9.2% | 791 | 9.2% | -0.98 | 24.14 | 23.76 | 24.51 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 9.3% | 792 | 9.3% | -0.99 | 25.12 | 24.74 | 25.50 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 9.3% | 793 | 9.3% | -0.99 | 26.11 | 25.72 | 26.49 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 9.4% | 794 | 9.4% | -0.99 | 27.10 | 26.72 | 27.48 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 9.5% | 795 | 9.5% | -0.99 | 28.09 | 27.71 | 28.48 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 9.6% | 796 | 9.6% | -0.99 | 29.09 | 28.71 | 29.47 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 9.6% | 797 | 9.6% | -0.99 | 30.09 | 29.70 | 30.47 | — |
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.