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 | |
| — | 54.56 | 57.32 | 55.94 | +0.71 | 16.9% | 737 | 16.9% | -0.29 | 15.78 | 15.49 | 16.06 | — |
| — | 53.79 | 56.53 | 55.16 | +0.71 | 16.8% | 738 | 16.8% | -0.29 | 15.97 | 15.69 | 16.26 | — |
| — | 53.01 | 55.75 | 54.38 | +0.70 | 16.7% | 739 | 16.7% | -0.30 | 16.18 | 15.90 | 16.47 | — |
| — | 52.74 | 54.57 | 53.66 | +0.70 | 16.7% | 740 | 16.7% | -0.30 | 16.38 | 16.11 | 16.65 | — |
| — | 51.47 | 54.20 | 52.84 | +0.70 | 16.6% | 741 | 16.6% | -0.30 | 16.61 | 16.32 | 16.90 | — |
| — | 50.71 | 53.43 | 52.07 | +0.69 | 16.5% | 742 | 16.5% | -0.31 | 16.82 | 16.53 | 17.12 | — |
| — | 49.97 | 52.68 | 51.33 | +0.69 | 16.5% | 743 | 16.5% | -0.31 | 17.05 | 16.75 | 17.34 | — |
| — | 49.22 | 51.92 | 50.57 | +0.68 | 16.4% | 744 | 16.4% | -0.32 | 17.25 | 16.98 | 17.53 | — |
| — | 48.84 | 50.77 | 49.80 | +0.68 | 16.3% | 745 | 16.3% | -0.32 | 17.48 | 17.20 | 17.76 | — |
| — | 47.72 | 50.42 | 49.07 | +0.68 | 16.3% | 746 | 16.3% | -0.32 | 17.73 | 17.43 | 18.03 | — |
| — | 46.98 | 49.67 | 48.33 | +0.67 | 16.2% | 747 | 16.2% | -0.33 | 17.96 | 17.67 | 18.26 | — |
| — | 46.23 | 48.90 | 47.56 | +0.67 | 16.1% | 748 | 16.1% | -0.33 | 18.20 | 17.91 | 18.50 | — |
| — | 45.51 | 48.18 | 46.84 | +0.66 | 16.1% | 749 | 16.1% | -0.34 | 18.44 | 18.15 | 18.73 | — |
| — | 45.25 | 47.03 | 46.14 | +0.66 | 16.0% | 750 | 16.0% | -0.34 | 18.68 | 18.39 | 18.96 | — |
| — | 44.04 | 46.69 | 45.37 | +0.65 | 15.9% | 751 | 15.9% | -0.35 | 18.95 | 18.65 | 19.25 | — |
| — | 43.33 | 45.98 | 44.66 | +0.65 | 15.9% | 752 | 15.9% | -0.35 | 19.20 | 18.90 | 19.51 | — |
| — | 42.62 | 45.26 | 43.94 | +0.65 | 15.8% | 753 | 15.8% | -0.35 | 19.46 | 19.16 | 19.77 | — |
| — | 41.89 | 44.52 | 43.20 | +0.64 | 15.7% | 754 | 15.7% | -0.36 | 19.73 | 19.42 | 20.04 | — |
| — | 41.56 | 43.44 | 42.50 | +0.64 | 15.7% | 755 | 15.7% | -0.36 | 19.98 | 19.69 | 20.27 | — |
| — | 40.49 | 43.11 | 41.80 | +0.63 | 15.6% | 756 | 15.6% | -0.37 | 20.27 | 19.97 | 20.58 | — |
| — | 39.79 | 42.41 | 41.10 | +0.63 | 15.6% | 757 | 15.6% | -0.37 | 20.55 | 20.24 | 20.86 | — |
| — | 39.08 | 41.69 | 40.38 | +0.62 | 15.5% | 758 | 15.5% | -0.38 | 20.84 | 20.53 | 21.14 | — |
| — | 38.41 | 41.01 | 39.71 | +0.62 | 15.4% | 759 | 15.4% | -0.38 | 21.11 | 20.82 | 21.39 | — |
| — | 38.09 | 39.94 | 39.02 | +0.61 | 15.4% | 760 | 15.4% | -0.39 | 21.39 | 21.10 | 21.69 | — |
| — | 37.05 | 39.63 | 38.34 | +0.61 | 15.3% | 761 | 15.3% | -0.39 | 21.71 | 21.41 | 22.02 | — |
| — | 36.38 | 38.95 | 37.66 | +0.60 | 15.3% | 762 | 15.3% | -0.40 | 22.02 | 21.71 | 22.33 | — |
| — | 35.69 | 38.26 | 36.98 | +0.60 | 15.2% | 763 | 15.2% | -0.40 | 22.32 | 22.01 | 22.64 | — |
| — | 35.91 | 36.74 | 36.33 | +0.59 | 15.1% | 764 | 15.1% | -0.41 | 22.69 | 22.34 | 23.04 | — |
| — | 35.25 | 36.11 | 35.68 | +0.59 | 15.1% | 765 | 15.1% | -0.41 | 22.95 | 22.66 | 23.23 | — |
| — | 34.60 | 35.45 | 35.02 | +0.58 | 15.0% | 766 | 15.0% | -0.42 | 23.29 | 22.97 | 23.60 | — |
| — | 33.95 | 34.76 | 34.35 | +0.58 | 15.0% | 767 | 15.0% | -0.42 | 23.67 | 23.32 | 24.02 | — |
| — | 33.31 | 34.15 | 33.73 | +0.57 | 14.9% | 768 | 14.9% | -0.43 | 23.95 | 23.64 | 24.27 | — |
| — | 32.67 | 33.48 | 33.08 | +0.57 | 14.8% | 769 | 14.8% | -0.43 | 24.30 | 23.98 | 24.62 | — |
| — | 32.04 | 32.87 | 32.45 | +0.56 | 14.8% | 770 | 14.8% | -0.44 | 24.61 | 24.32 | 24.91 | — |
| — | 31.42 | 32.21 | 31.82 | +0.56 | 14.7% | 771 | 14.7% | -0.44 | 25.00 | 24.68 | 25.32 | — |
| — | 30.80 | 31.62 | 31.21 | +0.55 | 14.7% | 772 | 14.7% | -0.45 | 25.36 | 25.04 | 25.68 | — |
| — | 30.18 | 31.00 | 30.59 | +0.55 | 14.6% | 773 | 14.6% | -0.45 | 25.73 | 25.40 | 26.05 | — |
| — | 29.57 | 30.39 | 29.98 | +0.54 | 14.6% | 774 | 14.6% | -0.46 | 26.09 | 25.77 | 26.42 | — |
| — | 29.13 | 29.71 | 29.42 | +0.54 | 14.5% | 775 | 14.5% | -0.46 | 26.45 | 26.15 | 26.74 | — |
| — | 28.47 | 29.11 | 28.79 | +0.53 | 14.4% | 776 | 14.4% | -0.47 | 26.86 | 26.54 | 27.18 | — |
| — | 27.88 | 28.52 | 28.20 | +0.52 | 14.4% | 777 | 14.4% | -0.48 | 27.24 | 26.96 | 27.52 | — |
| — | 27.37 | 27.94 | 27.66 | +0.52 | 14.3% | 778 | 14.3% | -0.48 | 27.64 | 27.32 | 27.97 | — |
| — | 26.72 | 27.36 | 27.04 | +0.51 | 14.3% | 779 | 14.3% | -0.49 | 28.05 | 27.73 | 28.38 | — |
| — | 26.22 | 26.79 | 26.50 | +0.51 | 14.2% | 780 | 14.2% | -0.49 | 28.43 | 28.14 | 28.73 | — |
| — | 25.58 | 26.23 | 25.91 | +0.50 | 14.2% | 781 | 14.2% | -0.50 | 28.93 | 28.56 | 29.29 | — |
| — | 25.03 | 25.67 | 25.35 | +0.50 | 14.1% | 782 | 14.1% | -0.50 | 29.30 | 28.98 | 29.63 | — |
| — | 23.46 | 24.04 | 23.75 | +0.48 | 14.0% | 785 | 14.0% | -0.52 | 30.59 | 30.30 | 30.88 | — |
| — | 20.89 | 21.46 | 21.18 | +0.45 | 13.7% | 790 | 13.7% | -0.55 | 32.92 | 32.62 | 33.22 | — |
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.