Spot 759.78
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 37.03 | 37.75 | 37.39 | +0.81 | 18.8% | 729 | 18.8% | -0.19 | 4.43 | 4.38 | 4.48 | — |
| — | 36.19 | 36.84 | 36.52 | +0.80 | 18.7% | 730 | 18.7% | -0.20 | 4.57 | 4.54 | 4.60 | — |
| — | 35.30 | 36.01 | 35.66 | +0.80 | 18.5% | 731 | 18.5% | -0.20 | 4.70 | 4.67 | 4.73 | — |
| — | 34.44 | 35.15 | 34.80 | +0.79 | 18.4% | 732 | 18.4% | -0.21 | 4.83 | 4.80 | 4.86 | — |
| — | 33.55 | 34.32 | 33.94 | +0.79 | 18.2% | 733 | 18.2% | -0.21 | 4.97 | 4.94 | 5.00 | — |
| — | 32.74 | 33.43 | 33.09 | +0.78 | 18.1% | 734 | 18.1% | -0.22 | 5.13 | 5.09 | 5.18 | — |
| — | 32.00 | 32.46 | 32.23 | +0.77 | 17.9% | 735 | 17.9% | -0.23 | 5.26 | 5.23 | 5.30 | — |
| — | 31.06 | 31.73 | 31.39 | +0.77 | 17.8% | 736 | 17.8% | -0.23 | 5.42 | 5.36 | 5.47 | — |
| — | 30.23 | 30.89 | 30.56 | +0.76 | 17.7% | 737 | 17.7% | -0.24 | 5.58 | 5.55 | 5.61 | 34 |
| 0 | 29.40 | 30.06 | 29.73 | +0.75 | 17.5% | 738 | 17.5% | -0.25 | 5.75 | 5.71 | 5.78 | 46 |
| 0 | 28.58 | 29.23 | 28.91 | +0.75 | 17.4% | 739 | 17.4% | -0.25 | 5.92 | 5.89 | 5.95 | 168 |
| 3 | 27.87 | 28.26 | 28.07 | +0.74 | 17.2% | 740 | 17.2% | -0.26 | 6.10 | 6.07 | 6.13 | 107 |
| 0 | 26.96 | 27.59 | 27.27 | +0.73 | 17.1% | 741 | 17.1% | -0.27 | 6.28 | 6.22 | 6.33 | 14 |
| 3 | 26.16 | 26.78 | 26.47 | +0.72 | 16.9% | 742 | 16.9% | -0.28 | 6.45 | 6.39 | 6.50 | 26 |
| 0 | 25.49 | 25.87 | 25.68 | +0.72 | 16.8% | 743 | 16.8% | -0.28 | 6.64 | 6.59 | 6.70 | 36 |
| 0 | 24.58 | 25.17 | 24.88 | +0.71 | 16.7% | 744 | 16.7% | -0.29 | 6.85 | 6.80 | 6.90 | 232 |
| 11 | 23.76 | 24.38 | 24.07 | +0.70 | 16.5% | 745 | 16.5% | -0.30 | 7.08 | 7.03 | 7.13 | 279 |
| — | 23.03 | 23.60 | 23.32 | +0.69 | 16.4% | 746 | 16.4% | -0.31 | 7.29 | 7.23 | 7.35 | — |
| 18 | 22.25 | 22.81 | 22.53 | — | — | 747 | — | — | 7.51 | 7.45 | 7.58 | 72 |
| 14 | 21.50 | 22.06 | 21.78 | — | — | 748 | — | — | 7.75 | 7.69 | 7.82 | — |
| — | 20.76 | 21.30 | 21.03 | — | — | 749 | — | — | 7.99 | 7.92 | 8.06 | — |
| — | 20.14 | 20.46 | 20.30 | +0.65 | 15.8% | 750 | 15.8% | -0.35 | 8.24 | 8.17 | 8.32 | — |
| — | 19.28 | 19.81 | 19.55 | +0.64 | 15.7% | 751 | 15.7% | -0.36 | 8.51 | 8.43 | 8.58 | — |
| — | 18.56 | 19.01 | 18.79 | +0.63 | 15.5% | 752 | 15.5% | -0.37 | 8.77 | 8.69 | 8.85 | — |
| — | 17.85 | 18.35 | 18.10 | +0.62 | 15.4% | 753 | 15.4% | -0.38 | 9.04 | 8.90 | 9.17 | — |
| — | 17.15 | 17.58 | 17.36 | +0.61 | 15.2% | 754 | 15.2% | -0.39 | 9.34 | 9.25 | 9.43 | — |
| — | 16.46 | 16.87 | 16.66 | +0.60 | 15.1% | 755 | 15.1% | -0.40 | 9.64 | 9.55 | 9.74 | — |
| — | 15.92 | 16.20 | 16.06 | +0.59 | 14.9% | 756 | 14.9% | -0.41 | 9.94 | 9.82 | 10.06 | — |
| — | 15.16 | 15.51 | 15.34 | +0.58 | 14.8% | 757 | 14.8% | -0.42 | 10.26 | 10.14 | 10.38 | — |
| — | 14.58 | 14.82 | 14.70 | +0.57 | 14.7% | 758 | 14.7% | -0.44 | 10.59 | 10.47 | 10.71 | — |
| — | 13.93 | 14.14 | 14.04 | +0.55 | 14.5% | 759 | 14.5% | -0.45 | 10.94 | 10.81 | 11.07 | — |
| — | 13.29 | 13.50 | 13.39 | +0.54 | 14.4% | 760 | 14.4% | -0.46 | 11.31 | 11.20 | 11.43 | — |
| 0 | 12.66 | 12.87 | 12.77 | +0.53 | 14.3% | 761 | 14.3% | -0.47 | 11.67 | 11.53 | 11.81 | 19 |
| 1 | 12.05 | 12.26 | 12.15 | +0.51 | 14.1% | 762 | 14.1% | -0.49 | 12.07 | 11.95 | 12.19 | 6 |
| 4 | 11.46 | 11.66 | 11.56 | +0.50 | 14.0% | 763 | 14.0% | -0.50 | 12.46 | 12.33 | 12.59 | 25 |
| 7 | 10.88 | 11.06 | 10.97 | +0.49 | 13.9% | 764 | — | — | 12.86 | 12.62 | 13.09 | 18 |
| — | 10.31 | 10.50 | 10.40 | — | — | 765 | — | — | 13.26 | 13.07 | 13.45 | 63 |
| — | 9.76 | 9.93 | 9.85 | — | — | 766 | — | — | 13.74 | 13.50 | 13.98 | — |
| 9 | 9.24 | 9.39 | 9.31 | +0.45 | 13.5% | 767 | 13.5% | -0.55 | 14.29 | 14.02 | 14.57 | 13 |
| 13 | 8.71 | 8.86 | 8.79 | +0.43 | 13.4% | 768 | 13.4% | -0.57 | 14.67 | 14.38 | 14.96 | — |
| — | 8.19 | 8.38 | 8.29 | +0.42 | 13.2% | 769 | 13.2% | -0.58 | 15.14 | 14.97 | 15.32 | 19 |
| — | 7.73 | 7.86 | 7.79 | +0.40 | 13.1% | 770 | 13.1% | -0.60 | 15.67 | 15.47 | 15.87 | 36 |
| — | 7.27 | 7.36 | 7.32 | +0.39 | 13.0% | 771 | 13.0% | -0.61 | 16.19 | 15.88 | 16.50 | 24 |
| — | 6.82 | 6.91 | 6.87 | +0.37 | 12.9% | 772 | 12.9% | -0.63 | 16.71 | 16.52 | 16.91 | — |
| 12 | 6.36 | 6.50 | 6.43 | +0.36 | 12.8% | 773 | 12.8% | -0.64 | 17.29 | 16.96 | 17.61 | — |
| 7 | 5.95 | 6.06 | 6.00 | +0.34 | 12.7% | 774 | 12.7% | -0.66 | 17.86 | 17.53 | 18.20 | 2 |
| — | 5.56 | 5.64 | 5.60 | +0.33 | 12.6% | 775 | 12.6% | -0.67 | 18.45 | 18.23 | 18.68 | — |
| — | 5.17 | 5.26 | 5.21 | +0.31 | 12.5% | 776 | 12.5% | -0.69 | 19.07 | 18.72 | 19.43 | 3 |
| 16 | 4.81 | 4.89 | 4.85 | +0.30 | 12.4% | 777 | 12.4% | -0.70 | 19.72 | 19.35 | 20.09 | — |
| — | 4.47 | 4.54 | 4.50 | +0.29 | 12.3% | 778 | 12.3% | -0.71 | 20.33 | 19.97 | 20.69 | — |
| — | 4.13 | 4.21 | 4.17 | +0.27 | 12.2% | 779 | 12.2% | -0.73 | 20.99 | 20.62 | 21.36 | — |
| — | 3.81 | 3.89 | 3.85 | +0.26 | 12.1% | 780 | 12.1% | -0.74 | 21.68 | 21.35 | 22.00 | — |
| — | 3.53 | 3.60 | 3.56 | +0.24 | 12.0% | 781 | 12.0% | -0.76 | 22.39 | 22.01 | 22.76 | — |
| — | 3.24 | 3.33 | 3.29 | +0.23 | 11.9% | 782 | 11.9% | -0.77 | 23.10 | 22.71 | 23.49 | — |
| — | 2.99 | 3.05 | 3.02 | +0.22 | 11.8% | 783 | 11.8% | -0.78 | 23.84 | 23.44 | 24.23 | — |
| — | 2.73 | 2.82 | 2.77 | +0.21 | 11.8% | 784 | 11.8% | -0.79 | 24.59 | 24.18 | 24.99 | 0 |
| 90 | 2.52 | 2.60 | 2.56 | +0.19 | 11.7% | 785 | 11.7% | -0.81 | 25.31 | 24.96 | 25.66 | 18 |
| 2 | 2.31 | 2.36 | 2.33 | +0.18 | 11.6% | 786 | 11.6% | -0.82 | 26.14 | 25.72 | 26.55 | 0 |
| 4 | 2.10 | 2.16 | 2.13 | +0.17 | 11.5% | 787 | 11.5% | -0.83 | 27.09 | 26.53 | 27.64 | 0 |
| — | 1.88 | 1.97 | 1.93 | +0.16 | 11.5% | 788 | 11.5% | -0.84 | 27.88 | 27.33 | 28.43 | 0 |
| — | 1.74 | 1.81 | 1.77 | +0.15 | 11.4% | 789 | 11.4% | -0.85 | 28.71 | 28.15 | 29.28 | — |
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.